Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
9.07
-0.02 (-0.22%)
Jun 30, 2026, 11:25 AM EDT - Market open
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9.06 | 9.24 | 9.05 | 9.14 | - | 0.50% | 31,832 |
| Jun 29, 2026 | 8.82 | 9.20 | 8.70 | 9.09 | 9.09 | 4.97% | 438,009 |
| Jun 26, 2026 | 8.49 | 8.75 | 8.23 | 8.66 | 8.66 | 2.00% | 1,349,579 |
| Jun 25, 2026 | 8.59 | 8.77 | 8.27 | 8.49 | 8.49 | -0.82% | 422,090 |
| Jun 24, 2026 | 8.63 | 8.84 | 8.54 | 8.56 | 8.56 | -0.93% | 369,364 |
| Jun 23, 2026 | 8.51 | 8.69 | 8.38 | 8.64 | 8.64 | 2.01% | 179,786 |
| Jun 22, 2026 | 8.52 | 8.70 | 8.22 | 8.47 | 8.47 | -1.51% | 349,793 |
| Jun 18, 2026 | 8.66 | 8.75 | 8.41 | 8.60 | 8.60 | 0.23% | 372,822 |
| Jun 17, 2026 | 8.78 | 8.86 | 8.51 | 8.58 | 8.58 | -1.94% | 488,998 |
| Jun 16, 2026 | 8.69 | 8.95 | 8.55 | 8.75 | 8.75 | 0.69% | 476,181 |
| Jun 15, 2026 | 8.52 | 8.73 | 8.50 | 8.69 | 8.69 | 1.28% | 178,955 |
| Jun 12, 2026 | 8.62 | 8.73 | 8.43 | 8.58 | 8.58 | -0.12% | 133,969 |
| Jun 11, 2026 | 8.68 | 8.68 | 8.43 | 8.59 | 8.59 | -0.92% | 131,424 |
| Jun 10, 2026 | 8.50 | 8.78 | 8.49 | 8.67 | 8.67 | 1.40% | 146,350 |
| Jun 9, 2026 | 8.41 | 8.67 | 8.35 | 8.55 | 8.55 | 1.30% | 185,963 |
| Jun 8, 2026 | 8.41 | 8.51 | 8.25 | 8.44 | 8.44 | -1.06% | 140,231 |
| Jun 5, 2026 | 8.56 | 8.72 | 8.39 | 8.53 | 8.53 | -0.35% | 176,496 |
| Jun 4, 2026 | 8.33 | 8.71 | 8.26 | 8.56 | 8.56 | 4.01% | 249,311 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.10 | 8.23 | 8.23 | -3.74% | 274,986 |
| Jun 2, 2026 | 8.54 | 8.60 | 8.30 | 8.55 | 8.55 | -1.72% | 239,408 |
| Jun 1, 2026 | 8.37 | 8.73 | 8.31 | 8.70 | 8.70 | 3.57% | 311,246 |
| May 29, 2026 | 8.38 | 8.53 | 7.94 | 8.40 | 8.40 | -0.71% | 205,936 |
| May 28, 2026 | 8.29 | 8.47 | 8.07 | 8.46 | 8.46 | 2.67% | 223,231 |
| May 27, 2026 | 8.08 | 8.46 | 8.08 | 8.24 | 8.24 | 1.73% | 221,465 |
| May 26, 2026 | 8.16 | 8.19 | 8.00 | 8.10 | 8.10 | -2.17% | 215,811 |
| May 22, 2026 | 8.24 | 8.45 | 8.13 | 8.28 | 8.28 | 1.22% | 110,797 |
| May 21, 2026 | 8.10 | 8.27 | 8.00 | 8.18 | 8.18 | - | 241,589 |
| May 20, 2026 | 8.27 | 8.36 | 8.10 | 8.18 | 8.18 | -1.92% | 331,830 |
| May 19, 2026 | 8.00 | 8.50 | 7.91 | 8.34 | 8.34 | 4.25% | 696,238 |
| May 18, 2026 | 7.64 | 8.08 | 7.60 | 8.00 | 8.00 | 4.03% | 382,741 |
| May 15, 2026 | 7.88 | 8.09 | 7.54 | 7.69 | 7.69 | -4.83% | 475,416 |
| May 14, 2026 | 7.72 | 8.19 | 7.51 | 8.08 | 8.08 | 6.18% | 440,271 |
| May 13, 2026 | 7.95 | 7.95 | 7.13 | 7.61 | 7.61 | 2.42% | 576,236 |
| May 12, 2026 | 7.42 | 7.59 | 7.25 | 7.43 | 7.43 | -0.54% | 235,460 |
| May 11, 2026 | 7.66 | 7.78 | 7.42 | 7.47 | 7.47 | -2.86% | 251,104 |
| May 8, 2026 | 7.64 | 7.72 | 7.36 | 7.69 | 7.69 | -0.52% | 156,089 |
| May 7, 2026 | 7.67 | 7.89 | 7.67 | 7.73 | 7.73 | 1.31% | 205,322 |
| May 6, 2026 | 7.60 | 7.75 | 7.38 | 7.63 | 7.63 | 0.66% | 239,983 |
| May 5, 2026 | 7.66 | 7.72 | 7.44 | 7.58 | 7.58 | -1.30% | 163,946 |
| May 4, 2026 | 7.53 | 7.74 | 7.53 | 7.68 | 7.68 | 1.45% | 197,746 |
| May 1, 2026 | 7.40 | 7.66 | 7.40 | 7.57 | 7.57 | 3.13% | 259,927 |
| Apr 30, 2026 | 7.27 | 7.43 | 7.10 | 7.34 | 7.34 | -0.54% | 207,350 |
| Apr 29, 2026 | 7.29 | 7.41 | 7.18 | 7.38 | 7.38 | 0.54% | 248,851 |
| Apr 28, 2026 | 7.25 | 7.43 | 7.17 | 7.34 | 7.34 | 1.52% | 258,282 |
| Apr 27, 2026 | 7.23 | 7.42 | 7.15 | 7.23 | 7.23 | -1.90% | 312,366 |
| Apr 24, 2026 | 7.13 | 7.37 | 7.08 | 7.37 | 7.37 | 3.66% | 236,151 |
| Apr 23, 2026 | 7.38 | 7.38 | 7.00 | 7.11 | 7.11 | -4.18% | 175,646 |
| Apr 22, 2026 | 7.43 | 7.51 | 7.31 | 7.42 | 7.42 | - | 251,885 |
| Apr 21, 2026 | 7.72 | 7.83 | 7.40 | 7.42 | 7.42 | -4.13% | 301,265 |
| Apr 20, 2026 | 7.47 | 7.75 | 7.46 | 7.74 | 7.74 | 3.34% | 470,290 |