Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
0.7729
-0.0521 (-6.32%)
At close: Oct 19, 2026, 4:00 PM EDT
0.8300
+0.0571 (7.39%)
After-hours: Oct 19, 2026, 7:30 PM EDT
Nexera Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.81 | 0.91 | 0.76 | 0.77 | 0.77 | -6.32% | 39,225 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.76 | 0.83 | 0.83 | -6.49% | 37,431 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -9.19% | 71,435 |
| Oct 14, 2026 | 0.98 | 1.03 | 0.95 | 0.97 | 0.97 | -0.35% | 69,014 |
| Oct 13, 2026 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | -2.35% | 72,896 |
| Oct 12, 2026 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -1.14% | 33,174 |
| Oct 9, 2026 | 1.04 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 38,948 |
| Oct 8, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 41,375 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -9.82% | 70,718 |
| Oct 6, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 10.89% | 120,639 |
| Oct 5, 2026 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | 0.50% | 100,585 |
| Oct 2, 2026 | 1.02 | 1.03 | 0.91 | 1.01 | 1.01 | 0.50% | 228,229 |
| Oct 1, 2026 | 1.28 | 1.29 | 0.99 | 1.00 | 1.00 | -23.08% | 344,438 |
| Sep 30, 2026 | 1.72 | 1.72 | 1.28 | 1.30 | 1.30 | -26.14% | 496,782 |
| Sep 29, 2026 | 1.50 | 1.83 | 1.48 | 1.76 | 1.76 | 13.55% | 3,550,784 |
| Sep 28, 2026 | 1.52 | 1.58 | 1.48 | 1.55 | 1.55 | 4.03% | 1,766,157 |
| Sep 25, 2026 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | -1.32% | 53,334 |
| Sep 24, 2026 | 1.47 | 1.52 | 1.42 | 1.51 | 1.51 | 1.34% | 64,036 |
| Sep 23, 2026 | 1.52 | 1.53 | 1.38 | 1.49 | 1.49 | -3.87% | 229,511 |
| Sep 22, 2026 | 1.61 | 1.63 | 1.52 | 1.55 | 1.55 | -8.28% | 200,246 |
| Sep 21, 2026 | 1.70 | 1.84 | 1.65 | 1.69 | 1.69 | -1.17% | 479,794 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.60 | 1.71 | 1.71 | 4.27% | 530,719 |
| Sep 17, 2026 | 1.61 | 1.78 | 1.55 | 1.64 | 1.64 | 15.49% | 2,776,406 |
| Sep 16, 2026 | 1.60 | 1.90 | 1.38 | 1.42 | 1.42 | -10.69% | 1,364,573 |
| Sep 15, 2026 | 1.50 | 1.95 | 1.43 | 1.59 | 1.59 | 5.30% | 1,354,994 |
| Sep 14, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -2.58% | 29,973 |
| Sep 11, 2026 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -0.64% | 31,231 |
| Sep 10, 2026 | 1.65 | 1.71 | 1.55 | 1.56 | 1.56 | -6.59% | 56,224 |
| Sep 9, 2026 | 1.66 | 1.75 | 1.62 | 1.67 | 1.67 | -0.60% | 79,267 |
| Sep 8, 2026 | 1.68 | 1.73 | 1.62 | 1.68 | 1.68 | -1.18% | 110,171 |
| Sep 4, 2026 | 1.74 | 1.80 | 1.63 | 1.70 | 1.70 | -4.49% | 83,040 |
| Sep 3, 2026 | 1.79 | 1.80 | 1.64 | 1.78 | 1.78 | -3.78% | 160,000 |
| Sep 2, 2026 | 1.84 | 2.00 | 1.72 | 1.85 | 1.85 | 1.09% | 267,357 |
| Sep 1, 2026 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -1.61% | 60,335 |
| Aug 31, 2026 | 1.91 | 1.95 | 1.80 | 1.86 | 1.86 | -3.63% | 130,890 |
| Aug 28, 2026 | 2.04 | 2.10 | 1.92 | 1.93 | 1.93 | -8.10% | 141,567 |
| Aug 27, 2026 | 2.08 | 2.20 | 2.01 | 2.10 | 2.10 | 4.48% | 321,851 |
| Aug 26, 2026 | 2.21 | 2.27 | 2.00 | 2.01 | 2.01 | -25.56% | 3,232,606 |
| Aug 25, 2026 | 2.39 | 2.88 | 2.39 | 2.70 | 2.70 | 13.92% | 485,891 |
| Aug 24, 2026 | 2.55 | 2.59 | 2.37 | 2.37 | 2.37 | -8.32% | 131,856 |
| Aug 21, 2026 | 2.61 | 2.64 | 2.52 | 2.59 | 2.59 | 0.98% | 34,163 |
| Aug 20, 2026 | 2.64 | 2.65 | 2.53 | 2.56 | 2.56 | -3.76% | 51,639 |
| Aug 19, 2026 | 2.60 | 2.74 | 2.52 | 2.66 | 2.66 | 0.76% | 109,640 |
| Aug 18, 2026 | 2.61 | 2.65 | 2.42 | 2.64 | 2.64 | 1.54% | 126,824 |
| Aug 17, 2026 | 2.80 | 2.83 | 2.55 | 2.60 | 2.60 | -9.09% | 231,009 |
| Aug 14, 2026 | 2.79 | 3.35 | 2.63 | 2.86 | 2.86 | 4.38% | 1,214,385 |
| Aug 13, 2026 | 2.75 | 2.80 | 2.60 | 2.74 | 2.74 | -3.18% | 184,338 |
| Aug 12, 2026 | 2.90 | 2.99 | 2.59 | 2.83 | 2.83 | -3.08% | 643,271 |
| Aug 11, 2026 | 2.79 | 2.92 | 2.70 | 2.92 | 2.92 | 3.18% | 114,136 |
| Aug 10, 2026 | 2.86 | 3.08 | 2.73 | 2.83 | 2.83 | -0.70% | 305,770 |