Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
1.730
-0.140 (-7.49%)
At close: May 8, 2026, 4:00 PM EDT
1.690
-0.040 (-2.31%)
Pre-market: May 11, 2026, 5:51 AM EDT
Nexera Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.85 | 1.86 | 1.70 | 1.73 | 1.73 | -7.49% | 103,289 |
| May 7, 2026 | 1.87 | 1.95 | 1.82 | 1.87 | 1.87 | 1.63% | 66,214 |
| May 6, 2026 | 2.11 | 2.18 | 1.67 | 1.84 | 1.84 | -16.74% | 181,382 |
| May 5, 2026 | 2.03 | 2.25 | 1.99 | 2.21 | 2.21 | 6.76% | 413,770 |
| May 4, 2026 | 2.03 | 2.14 | 1.94 | 2.07 | 2.07 | -6.76% | 197,696 |
| May 1, 2026 | 2.34 | 2.45 | 2.16 | 2.22 | 2.22 | -8.64% | 222,764 |
| Apr 30, 2026 | 2.33 | 2.68 | 2.25 | 2.43 | 2.43 | 10.96% | 923,007 |
| Apr 29, 2026 | 2.19 | 2.23 | 1.90 | 2.19 | 2.19 | -4.78% | 784,076 |
| Apr 28, 2026 | 3.34 | 3.40 | 2.16 | 2.30 | 2.30 | 15.00% | 43,276,612 |
| Apr 27, 2026 | 1.81 | 2.05 | 1.81 | 2.00 | 2.00 | 8.70% | 39,994 |
| Apr 24, 2026 | 1.98 | 2.05 | 1.64 | 1.84 | 1.84 | -8.00% | 48,135 |
| Apr 23, 2026 | 2.03 | 2.15 | 1.91 | 2.00 | 2.00 | -5.21% | 43,021 |
| Apr 22, 2026 | 2.09 | 2.17 | 1.98 | 2.11 | 2.11 | -1.40% | 37,534 |
| Apr 21, 2026 | 2.00 | 2.14 | 1.96 | 2.14 | 2.14 | 5.42% | 53,765 |
| Apr 20, 2026 | 2.13 | 2.82 | 1.79 | 2.03 | 2.03 | - | 776,687 |
| Apr 17, 2026 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | - | 15,785 |
| Apr 16, 2026 | 1.90 | 2.07 | 1.86 | 2.03 | 2.03 | 5.73% | 59,089 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.76 | 1.92 | 1.92 | 3.23% | 28,440 |
| Apr 14, 2026 | 1.90 | 1.96 | 1.77 | 1.86 | 1.86 | -1.59% | 27,963 |
| Apr 13, 2026 | 1.74 | 1.92 | 1.74 | 1.89 | 1.89 | 5.59% | 14,813 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | 0.56% | 23,925 |
| Apr 9, 2026 | 1.69 | 1.86 | 1.69 | 1.78 | 1.78 | - | 43,275 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | 4.71% | 23,483 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.68 | 1.70 | 1.70 | -11.92% | 55,689 |
| Apr 6, 2026 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -1.53% | 58,132 |
| Apr 2, 2026 | 1.65 | 2.64 | 1.63 | 1.96 | 1.96 | 2.62% | 767,978 |
| Apr 1, 2026 | 1.90 | 2.02 | 1.72 | 1.91 | 1.91 | -15.86% | 270,247 |
| Mar 31, 2026 | 2.21 | 2.52 | 2.08 | 2.27 | 2.27 | -26.30% | 1,714,767 |
| Mar 30, 2026 | 2.51 | 3.35 | 2.43 | 3.08 | 3.08 | 40.00% | 520,224 |
| Mar 27, 2026 | 2.31 | 2.49 | 2.15 | 2.20 | 2.20 | -12.70% | 51,019 |
| Mar 26, 2026 | 2.84 | 2.86 | 2.50 | 2.52 | 2.52 | -12.80% | 42,682 |
| Mar 25, 2026 | 3.21 | 3.26 | 2.89 | 2.89 | 2.89 | -11.89% | 12,657 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.25 | 3.28 | 3.28 | -10.38% | 30,380 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.66 | 3.66 | 3.66 | -2.92% | 9,988 |
| Mar 20, 2026 | 3.86 | 3.88 | 3.77 | 3.77 | 3.77 | -3.83% | 6,792 |
| Mar 19, 2026 | 3.87 | 3.92 | 3.79 | 3.92 | 3.92 | -1.88% | 8,016 |
| Mar 18, 2026 | 4.02 | 4.11 | 3.86 | 4.00 | 4.00 | -1.84% | 12,042 |
| Mar 17, 2026 | 4.19 | 4.39 | 4.05 | 4.07 | 4.07 | 1.75% | 63,031 |
| Mar 16, 2026 | 3.81 | 4.05 | 3.81 | 4.00 | 4.00 | 2.04% | 14,671 |
| Mar 13, 2026 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 11,732 |
| Mar 12, 2026 | 4.06 | 4.06 | 3.66 | 3.84 | 3.84 | -4.71% | 57,615 |
| Mar 11, 2026 | 4.35 | 4.57 | 3.86 | 4.03 | 4.03 | -4.05% | 141,825 |
| Mar 10, 2026 | 4.02 | 4.30 | 3.91 | 4.20 | 4.20 | 2.19% | 57,577 |
| Mar 9, 2026 | 4.21 | 4.34 | 4.01 | 4.11 | 4.11 | -3.75% | 22,880 |
| Mar 6, 2026 | 3.77 | 4.32 | 3.74 | 4.27 | 4.27 | 3.89% | 9,857 |
| Mar 5, 2026 | 4.09 | 4.15 | 3.73 | 4.11 | 4.11 | -1.91% | 8,116 |
| Mar 4, 2026 | 4.01 | 4.19 | 3.98 | 4.19 | 4.19 | 6.62% | 22,976 |
| Mar 3, 2026 | 3.83 | 3.94 | 3.74 | 3.93 | 3.93 | -0.25% | 13,416 |
| Mar 2, 2026 | 4.10 | 4.16 | 3.92 | 3.94 | 3.94 | -6.86% | 11,783 |
| Feb 27, 2026 | 4.07 | 4.44 | 3.73 | 4.23 | 4.23 | 1.93% | 16,713 |