Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
2.660
+0.020 (0.76%)
At close: Aug 19, 2026, 4:00 PM EDT
2.660
0.00 (0.00%)
Pre-market: Aug 20, 2026, 5:36 AM EDT
Nexera Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.60 | 2.74 | 2.52 | 2.66 | 2.66 | 0.76% | 104,501 |
| Aug 18, 2026 | 2.61 | 2.65 | 2.42 | 2.64 | 2.64 | 1.54% | 124,796 |
| Aug 17, 2026 | 2.80 | 2.83 | 2.55 | 2.60 | 2.60 | -9.09% | 218,959 |
| Aug 14, 2026 | 2.79 | 3.35 | 2.63 | 2.86 | 2.86 | 4.38% | 1,182,752 |
| Aug 13, 2026 | 2.75 | 2.80 | 2.60 | 2.74 | 2.74 | -3.18% | 168,947 |
| Aug 12, 2026 | 2.90 | 2.99 | 2.59 | 2.83 | 2.83 | -3.08% | 514,434 |
| Aug 11, 2026 | 2.79 | 2.92 | 2.70 | 2.92 | 2.92 | 3.18% | 110,522 |
| Aug 10, 2026 | 2.86 | 3.08 | 2.73 | 2.83 | 2.83 | -0.70% | 298,750 |
| Aug 7, 2026 | 2.59 | 3.14 | 2.53 | 2.85 | 2.85 | 12.65% | 643,238 |
| Aug 6, 2026 | 2.47 | 2.64 | 2.38 | 2.53 | 2.53 | -0.78% | 297,666 |
| Aug 5, 2026 | 3.15 | 3.96 | 2.32 | 2.55 | 2.55 | -15.28% | 1,424,470 |
| Aug 4, 2026 | 2.65 | 3.17 | 2.52 | 3.01 | 3.01 | -0.33% | 673,664 |
| Aug 3, 2026 | 3.31 | 5.28 | 2.90 | 3.02 | 3.02 | -14.45% | 2,292,729 |
| Jul 31, 2026 | 3.66 | 4.22 | 3.08 | 3.53 | 3.53 | -16.86% | 320,253 |
| Jul 30, 2026 | 3.62 | 4.62 | 3.52 | 4.25 | 4.25 | 28.67% | 554,962 |
| Jul 29, 2026 | 3.51 | 3.61 | 3.10 | 3.30 | 3.30 | -10.63% | 227,634 |
| Jul 28, 2026 | 2.97 | 4.92 | 2.86 | 3.69 | 3.69 | 33.69% | 3,509,381 |
| Jul 27, 2026 | 3.09 | 3.20 | 2.52 | 2.76 | 2.76 | -25.00% | 98,982 |
| Jul 24, 2026 | 3.98 | 4.01 | 3.52 | 3.68 | 3.68 | -7.39% | 37,295 |
| Jul 23, 2026 | 4.03 | 4.13 | 3.96 | 3.98 | 3.98 | -3.91% | 7,910 |
| Jul 22, 2026 | 4.12 | 4.25 | 3.96 | 4.14 | 4.14 | -0.53% | 24,284 |
| Jul 21, 2026 | 4.24 | 4.28 | 3.96 | 4.16 | 4.16 | -2.27% | 47,397 |
| Jul 20, 2026 | 5.24 | 5.37 | 4.08 | 4.26 | 4.26 | -17.13% | 1,120,537 |
| Jul 17, 2026 | 4.93 | 5.38 | 4.73 | 5.14 | 5.14 | 6.38% | 30,687 |
| Jul 16, 2026 | 4.51 | 4.84 | 4.51 | 4.83 | 4.83 | 4.30% | 9,594 |
| Jul 15, 2026 | 4.73 | 4.84 | 4.51 | 4.63 | 4.63 | -3.88% | 15,472 |
| Jul 14, 2026 | 4.75 | 4.84 | 4.68 | 4.82 | 4.82 | -0.50% | 27,542 |
| Jul 13, 2026 | 5.28 | 5.28 | 4.68 | 4.84 | 4.84 | -9.05% | 28,629 |
| Jul 10, 2026 | 5.63 | 5.74 | 5.01 | 5.32 | 5.32 | -7.48% | 22,068 |
| Jul 9, 2026 | 6.16 | 6.20 | 5.50 | 5.75 | 5.75 | -5.92% | 27,757 |
| Jul 8, 2026 | 6.09 | 6.12 | 5.66 | 6.12 | 6.11 | -2.56% | 23,317 |
| Jul 7, 2026 | 6.25 | 6.46 | 5.80 | 6.28 | 6.28 | -4.90% | 29,186 |
| Jul 6, 2026 | 6.91 | 6.99 | 5.50 | 6.60 | 6.60 | -6.12% | 58,804 |
| Jul 2, 2026 | 7.51 | 7.51 | 6.82 | 7.03 | 7.03 | -6.65% | 24,517 |
| Jul 1, 2026 | 7.31 | 8.80 | 6.39 | 7.53 | 7.53 | 1.48% | 72,555 |
| Jun 30, 2026 | 7.67 | 7.76 | 6.61 | 7.42 | 7.42 | -14.59% | 113,340 |
| Jun 29, 2026 | 8.25 | 9.68 | 8.20 | 8.69 | 8.69 | -2.02% | 226,440 |
| Jun 26, 2026 | 10.04 | 10.75 | 8.36 | 8.87 | 8.87 | -26.73% | 983,950 |
| Jun 25, 2026 | 8.31 | 14.08 | 7.70 | 12.10 | 12.10 | 95.56% | 29,699,974 |
| Jun 24, 2026 | 7.15 | 7.32 | 5.94 | 6.19 | 6.19 | -10.07% | 80,091 |
| Jun 23, 2026 | 7.26 | 7.47 | 6.83 | 6.88 | 6.88 | -5.76% | 46,665 |
| Jun 22, 2026 | 7.48 | 7.48 | 6.99 | 7.30 | 7.30 | -3.48% | 41,954 |
| Jun 18, 2026 | 7.92 | 8.00 | 7.48 | 7.56 | 7.56 | -6.32% | 41,382 |
| Jun 17, 2026 | 7.54 | 8.25 | 7.54 | 8.07 | 8.07 | 5.57% | 37,908 |
| Jun 16, 2026 | 7.76 | 8.07 | 7.48 | 7.65 | 7.65 | -4.62% | 80,279 |
| Jun 15, 2026 | 7.92 | 8.25 | 7.51 | 8.02 | 8.02 | 2.50% | 94,063 |
| Jun 12, 2026 | 8.36 | 8.69 | 7.48 | 7.82 | 7.82 | -7.66% | 68,427 |
| Jun 11, 2026 | 8.46 | 9.27 | 8.30 | 8.47 | 8.47 | 1.74% | 52,129 |
| Jun 10, 2026 | 8.62 | 9.24 | 7.92 | 8.33 | 8.33 | -5.85% | 78,721 |
| Jun 9, 2026 | 9.47 | 9.88 | 8.84 | 8.84 | 8.84 | -13.55% | 162,290 |