Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
0.6876
-0.0464 (-6.32%)
At close: Jun 18, 2026, 4:00 PM EDT
0.6900
+0.0024 (0.35%)
After-hours: Jun 18, 2026, 7:52 PM EDT
Nexera Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -6.32% | 388,707 |
| Jun 17, 2026 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 5.57% | 416,989 |
| Jun 16, 2026 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -4.62% | 883,079 |
| Jun 15, 2026 | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | 2.50% | 1,034,699 |
| Jun 12, 2026 | 0.76 | 0.79 | 0.68 | 0.71 | 0.71 | -7.66% | 752,699 |
| Jun 11, 2026 | 0.77 | 0.84 | 0.75 | 0.77 | 0.77 | 1.74% | 573,423 |
| Jun 10, 2026 | 0.78 | 0.84 | 0.72 | 0.76 | 0.76 | -5.85% | 865,937 |
| Jun 9, 2026 | 0.86 | 0.90 | 0.80 | 0.80 | 0.80 | -13.55% | 1,785,200 |
| Jun 8, 2026 | 1.83 | 2.05 | 0.80 | 0.93 | 0.93 | -23.14% | 51,297,291 |
| Jun 5, 2026 | 1.32 | 1.44 | 1.15 | 1.21 | 1.21 | -22.44% | 13,043,006 |
| Jun 4, 2026 | 1.25 | 2.11 | 1.10 | 1.56 | 1.56 | 52.94% | 76,995,234 |
| Jun 3, 2026 | 1.16 | 1.16 | 0.94 | 1.02 | 1.02 | -15.00% | 540,216 |
| Jun 2, 2026 | 1.22 | 1.38 | 1.14 | 1.20 | 1.20 | -10.45% | 1,026,595 |
| Jun 1, 2026 | 1.33 | 1.38 | 1.18 | 1.34 | 1.34 | -1.47% | 1,435,140 |
| May 29, 2026 | 1.58 | 3.27 | 1.33 | 1.36 | 1.36 | 17.24% | 65,746,296 |
| May 28, 2026 | 1.09 | 1.24 | 1.09 | 1.16 | 1.16 | 5.45% | 11,953,147 |
| May 27, 2026 | 1.20 | 1.22 | 1.08 | 1.10 | 1.10 | -7.56% | 70,858 |
| May 26, 2026 | 1.39 | 1.40 | 1.17 | 1.19 | 1.19 | -1.65% | 175,839 |
| May 22, 2026 | 1.21 | 1.34 | 1.20 | 1.21 | 1.21 | 0.83% | 77,011 |
| May 21, 2026 | 1.26 | 1.27 | 1.16 | 1.20 | 1.20 | -4.76% | 73,356 |
| May 20, 2026 | 1.32 | 1.36 | 1.26 | 1.26 | 1.26 | -5.97% | 33,303 |
| May 19, 2026 | 1.35 | 1.38 | 1.21 | 1.34 | 1.34 | -2.19% | 36,105 |
| May 18, 2026 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 51,184 |
| May 15, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 2.86% | 40,809 |
| May 14, 2026 | 1.49 | 1.50 | 1.36 | 1.40 | 1.40 | -8.50% | 99,699 |
| May 13, 2026 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 2.00% | 105,250 |
| May 12, 2026 | 1.66 | 1.73 | 1.47 | 1.50 | 1.50 | -9.64% | 113,938 |
| May 11, 2026 | 1.70 | 1.79 | 1.65 | 1.66 | 1.66 | -4.05% | 82,686 |
| May 8, 2026 | 1.85 | 1.86 | 1.70 | 1.73 | 1.73 | -7.49% | 105,993 |
| May 7, 2026 | 1.87 | 1.95 | 1.82 | 1.87 | 1.87 | 1.63% | 68,284 |
| May 6, 2026 | 2.11 | 2.18 | 1.67 | 1.84 | 1.84 | -16.74% | 196,653 |
| May 5, 2026 | 2.03 | 2.25 | 1.99 | 2.21 | 2.21 | 6.76% | 429,706 |
| 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% | 231,023 |
| Apr 30, 2026 | 2.33 | 2.68 | 2.25 | 2.43 | 2.43 | 10.96% | 951,297 |
| Apr 29, 2026 | 2.19 | 2.23 | 1.90 | 2.19 | 2.19 | -4.78% | 879,791 |
| 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 |