Nexera Technologies Ltd (NEXR)

NASDAQ: NEXR · Real-Time Price · USD

0.3860

+0.0860 (28.67%)

At close: Jul 30, 2026, 4:00 PM EDT

0.3649

-0.0211 (-5.47%)

After-hours: Jul 30, 2026, 7:49 PM EDT

Nexera Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.33	0.42	0.32	0.39	0.39	28.67%	6,104,585
Jul 29, 2026	0.32	0.33	0.28	0.30	0.30	-10.63%	2,503,979
Jul 28, 2026	0.27	0.45	0.26	0.34	0.34	33.69%	38,603,195
Jul 27, 2026	0.28	0.29	0.23	0.25	0.25	-25.00%	1,088,812
Jul 24, 2026	0.36	0.36	0.32	0.33	0.33	-7.39%	410,248
Jul 23, 2026	0.37	0.38	0.36	0.36	0.36	-3.91%	87,015
Jul 22, 2026	0.37	0.39	0.36	0.38	0.38	-0.53%	267,125
Jul 21, 2026	0.39	0.39	0.36	0.38	0.38	-2.27%	521,377
Jul 20, 2026	0.48	0.49	0.37	0.39	0.39	-17.13%	12,325,916
Jul 17, 2026	0.45	0.49	0.43	0.47	0.47	6.38%	337,563
Jul 16, 2026	0.41	0.44	0.41	0.44	0.44	4.30%	105,538
Jul 15, 2026	0.43	0.44	0.41	0.42	0.42	-3.88%	170,193
Jul 14, 2026	0.43	0.44	0.43	0.44	0.44	-0.50%	302,970
Jul 13, 2026	0.48	0.48	0.43	0.44	0.44	-9.05%	314,927
Jul 10, 2026	0.51	0.52	0.46	0.48	0.48	-7.48%	242,749
Jul 9, 2026	0.56	0.56	0.50	0.52	0.52	-5.92%	305,327
Jul 8, 2026	0.55	0.56	0.51	0.56	0.56	-2.56%	256,488
Jul 7, 2026	0.57	0.59	0.53	0.57	0.57	-4.90%	321,049
Jul 6, 2026	0.63	0.64	0.50	0.60	0.60	-6.12%	646,852
Jul 2, 2026	0.68	0.68	0.62	0.64	0.64	-6.65%	269,693
Jul 1, 2026	0.66	0.80	0.58	0.68	0.68	1.48%	798,106
Jun 30, 2026	0.70	0.71	0.60	0.67	0.67	-14.59%	1,246,749
Jun 29, 2026	0.75	0.88	0.75	0.79	0.79	-2.02%	2,490,845
Jun 26, 2026	0.91	0.98	0.76	0.81	0.81	-26.73%	10,823,455
Jun 25, 2026	0.76	1.28	0.70	1.10	1.10	95.56%	326,699,683
Jun 24, 2026	0.65	0.67	0.54	0.56	0.56	-10.07%	881,008
Jun 23, 2026	0.66	0.68	0.62	0.63	0.63	-5.76%	513,319
Jun 22, 2026	0.68	0.68	0.64	0.66	0.66	-3.48%	461,504
Jun 18, 2026	0.72	0.73	0.68	0.69	0.69	-6.32%	455,207
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