Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
2.100
+0.191 (10.01%)
At close: Nov 6, 2026, 4:00 PM EST
2.050
-0.050 (-2.38%)
After-hours: Nov 6, 2026, 7:49 PM EST
Nexera Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.02 | 2.40 | 1.88 | 2.10 | 2.10 | 10.02% | 333,731 |
| Nov 5, 2026 | 1.95 | 1.95 | 1.70 | 1.91 | 1.91 | -3.48% | 46,741 |
| Nov 4, 2026 | 1.85 | 2.13 | 1.85 | 1.98 | 1.98 | 4.48% | 99,591 |
| Nov 3, 2026 | 1.96 | 2.05 | 1.85 | 1.89 | 1.89 | -4.98% | 36,776 |
| Nov 2, 2026 | 1.95 | 2.07 | 1.88 | 1.99 | 1.99 | 1.67% | 40,517 |
| Oct 30, 2026 | 2.07 | 2.27 | 1.84 | 1.96 | 1.96 | -22.13% | 133,300 |
| Oct 29, 2026 | 2.82 | 2.87 | 2.48 | 2.52 | 2.52 | -33.65% | 203,463 |
| Oct 28, 2026 | 3.40 | 3.92 | 3.28 | 3.79 | 3.79 | -13.09% | 652,462 |
| Oct 27, 2026 | 5.11 | 6.80 | 4.00 | 4.36 | 4.36 | 21.77% | 26,224,170 |
| Oct 26, 2026 | 3.74 | 3.92 | 3.37 | 3.58 | 3.58 | -9.04% | 8,433 |
| Oct 23, 2026 | 3.92 | 4.16 | 3.37 | 3.94 | 3.94 | -6.01% | 21,122 |
| Oct 22, 2026 | 4.80 | 5.01 | 3.94 | 4.19 | 4.19 | -25.16% | 38,948 |
| Oct 21, 2026 | 5.50 | 5.92 | 5.18 | 5.60 | 5.60 | -9.16% | 1,232,529 |
| Oct 20, 2026 | 6.24 | 6.65 | 6.12 | 6.17 | 6.16 | -0.30% | 2,349 |
| Oct 19, 2026 | 6.48 | 7.32 | 6.11 | 6.18 | 6.18 | -6.32% | 4,903 |
| Oct 16, 2026 | 7.20 | 7.20 | 6.08 | 6.60 | 6.60 | -6.49% | 4,678 |
| Oct 15, 2026 | 7.84 | 7.85 | 7.06 | 7.06 | 7.06 | -9.19% | 8,929 |
| Oct 14, 2026 | 7.85 | 8.24 | 7.60 | 7.77 | 7.77 | -0.35% | 8,626 |
| Oct 13, 2026 | 7.75 | 8.16 | 7.60 | 7.80 | 7.80 | -2.35% | 9,112 |
| Oct 12, 2026 | 8.16 | 8.32 | 7.76 | 7.99 | 7.99 | -1.14% | 4,146 |
| Oct 9, 2026 | 8.32 | 8.40 | 7.84 | 8.08 | 8.08 | -0.98% | 4,868 |
| Oct 8, 2026 | 8.00 | 8.40 | 7.92 | 8.16 | 8.16 | 0.99% | 5,171 |
| Oct 7, 2026 | 8.96 | 8.96 | 8.08 | 8.08 | 8.08 | -9.82% | 8,839 |
| Oct 6, 2026 | 8.16 | 8.96 | 8.16 | 8.96 | 8.96 | 10.89% | 15,079 |
| Oct 5, 2026 | 8.00 | 8.40 | 7.81 | 8.08 | 8.08 | 0.50% | 12,573 |
| Oct 2, 2026 | 8.16 | 8.20 | 7.28 | 8.04 | 8.04 | 0.50% | 28,528 |
| Oct 1, 2026 | 10.24 | 10.33 | 7.88 | 8.00 | 8.00 | -23.08% | 43,054 |
| Sep 30, 2026 | 13.76 | 13.76 | 10.25 | 10.40 | 10.40 | -26.14% | 62,097 |
| Sep 29, 2026 | 12.00 | 14.64 | 11.84 | 14.08 | 14.08 | 13.55% | 443,848 |
| Sep 28, 2026 | 12.16 | 12.64 | 11.84 | 12.40 | 12.40 | 4.03% | 220,769 |
| Sep 25, 2026 | 11.68 | 12.32 | 11.68 | 11.92 | 11.92 | -1.32% | 6,666 |
| Sep 24, 2026 | 11.76 | 12.16 | 11.36 | 12.08 | 12.08 | 1.34% | 8,004 |
| Sep 23, 2026 | 12.16 | 12.27 | 11.04 | 11.92 | 11.92 | -3.87% | 28,688 |
| Sep 22, 2026 | 12.88 | 13.04 | 12.17 | 12.40 | 12.40 | -8.28% | 25,030 |
| Sep 21, 2026 | 13.60 | 14.72 | 13.20 | 13.52 | 13.52 | -1.17% | 59,974 |
| Sep 18, 2026 | 13.92 | 13.92 | 12.80 | 13.68 | 13.68 | 4.27% | 66,339 |
| Sep 17, 2026 | 12.88 | 14.24 | 12.40 | 13.12 | 13.12 | 15.49% | 347,050 |
| Sep 16, 2026 | 12.80 | 15.20 | 11.00 | 11.36 | 11.36 | -10.69% | 170,571 |
| Sep 15, 2026 | 12.00 | 15.60 | 11.44 | 12.72 | 12.72 | 5.30% | 169,374 |
| Sep 14, 2026 | 12.40 | 12.64 | 12.00 | 12.08 | 12.08 | -2.58% | 3,746 |
| Sep 11, 2026 | 12.80 | 13.20 | 12.32 | 12.40 | 12.40 | -0.64% | 3,903 |
| Sep 10, 2026 | 13.20 | 13.68 | 12.40 | 12.48 | 12.48 | -6.59% | 7,028 |
| Sep 9, 2026 | 13.28 | 13.96 | 12.96 | 13.36 | 13.36 | -0.60% | 9,908 |
| Sep 8, 2026 | 13.44 | 13.84 | 12.96 | 13.44 | 13.44 | -1.18% | 13,771 |
| Sep 4, 2026 | 13.92 | 14.36 | 13.04 | 13.60 | 13.60 | -4.49% | 10,380 |
| Sep 3, 2026 | 14.32 | 14.40 | 13.12 | 14.24 | 14.24 | -3.78% | 20,000 |
| Sep 2, 2026 | 14.72 | 16.00 | 13.76 | 14.80 | 14.80 | 1.09% | 33,419 |
| Sep 1, 2026 | 14.48 | 14.88 | 14.48 | 14.64 | 14.64 | -1.61% | 7,541 |
| Aug 31, 2026 | 15.28 | 15.60 | 14.40 | 14.88 | 14.88 | -3.63% | 16,361 |
| Aug 28, 2026 | 16.32 | 16.80 | 15.36 | 15.44 | 15.44 | -8.10% | 17,695 |