5 DAY PERFORMANCE
-16.04%
1 MONTH PERFORMANCE
-15.17%
3 MONTH PERFORMANCE
-29.51%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-7.75%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.11 | $8.97 (-1.54%) | $9.23 | $8.84 | 364.05 K | $544.18 M |
| 11/04/2026 | $8.72 | $9.12 (4.59%) | $9.15 | $8.62 | 505.00 K | $553.28 M |
| 11/03/2026 | $8.64 | $8.72 (0.93%) | $8.73 | $8.52 | 360.00 K | $529.02 M |
| 11/02/2026 | $8.50 | $8.64 (1.65%) | $8.80 | $8.30 | 862.20 K | $524.16 M |
| 10/30/2026 | $9.00 | $8.79 (-2.33%) | $9.11 | $8.71 | 439.60 K | $533.26 M |
| 10/29/2026 | $8.68 | $8.87 (2.19%) | $9.08 | $8.45 | 621.02 K | $538.12 M |
| 10/28/2026 | $8.56 | $8.55 (-0.12%) | $8.57 | $8.38 | 345.60 K | $518.70 M |
| 10/27/2026 | $8.68 | $8.58 (-1.15%) | $8.74 | $8.46 | 347.73 K | $520.52 M |
| 10/26/2026 | $8.89 | $8.66 (-2.59%) | $8.96 | $8.52 | 294.20 K | $525.38 M |
| 10/23/2026 | $9.00 | $8.88 (-1.33%) | $9.05 | $8.74 | 226.40 K | $538.72 M |
| 10/22/2026 | $8.96 | $9.05 (1%) | $9.26 | $8.83 | 258.61 K | $549.04 M |
| 10/21/2026 | $9.05 | $8.98 (-0.77%) | $9.10 | $8.84 | 288.60 K | $544.79 M |
| 10/20/2026 | $8.98 | $9.09 (1.22%) | $9.16 | $8.95 | 341.76 K | $551.46 M |
| 10/19/2026 | $8.81 | $8.94 (1.48%) | $8.99 | $8.73 | 390.00 K | $542.36 M |
| 10/16/2026 | $9.06 | $8.86 (-2.21%) | $9.12 | $8.75 | 364.20 K | $537.51 M |
| 10/15/2026 | $8.84 | $9.03 (2.15%) | $9.04 | $8.74 | 293.60 K | $547.82 M |
| 10/14/2026 | $8.97 | $8.82 (-1.67%) | $9.04 | $8.67 | 374.15 K | $535.08 M |
| 10/13/2026 | $9.02 | $9.06 (0.44%) | $9.18 | $8.97 | 246.54 K | $549.64 M |
| 10/12/2026 | $8.93 | $9.02 (1.01%) | $9.05 | $8.84 | 210.32 K | $547.22 M |
| 10/09/2026 | $9.08 | $8.95 (-1.43%) | $9.09 | $8.85 | 238.30 K | $542.97 M |
| 10/08/2026 | $8.92 | $9.06 (1.57%) | $9.06 | $8.84 | 334.62 K | $549.64 M |
| 10/07/2026 | $8.68 | $8.95 (3.11%) | $8.95 | $8.60 | 332.93 K | $542.97 M |
| 10/06/2026 | $8.75 | $8.72 (-0.34%) | $8.77 | $8.63 | 253.33 K | $529.02 M |
| 10/05/2026 | $8.78 | $8.70 (-0.91%) | $8.91 | $8.65 | 402.50 K | $527.80 M |
| 10/02/2026 | $9.08 | $8.81 (-2.97%) | $9.13 | $8.67 | 365.70 K | $534.48 M |
| 10/01/2026 | $9.01 | $9.07 (0.67%) | $9.18 | $8.83 | 604.65 K | $550.25 M |
| 09/30/2026 | $8.93 | $9.00 (0.78%) | $9.02 | $8.66 | 578.13 K | $546.00 M |
| 09/29/2026 | $8.93 | $8.93 (0%) | $8.93 | $8.61 | 360.40 K | $541.76 M |
| 09/28/2026 | $8.66 | $8.78 (1.39%) | $8.79 | $8.50 | 447.72 K | $532.66 M |
| 09/25/2026 | $8.83 | $8.70 (-1.47%) | $8.92 | $8.69 | 263.92 K | $527.80 M |
| 09/24/2026 | $8.63 | $8.88 (2.9%) | $8.90 | $8.51 | 382.40 K | $538.72 M |
| 09/23/2026 | $8.82 | $8.63 (-2.15%) | $8.82 | $8.56 | 299.43 K | $523.56 M |
| 09/22/2026 | $9.00 | $8.88 (-1.33%) | $9.10 | $8.72 | 328.04 K | $538.72 M |
| 09/21/2026 | $8.78 | $8.87 (1.03%) | $8.90 | $8.64 | 412.70 K | $538.12 M |
| 09/18/2026 | $8.98 | $8.71 (-3.01%) | $8.98 | $8.65 | 642.94 K | $528.41 M |
| 09/17/2026 | $9.20 | $8.98 (-2.39%) | $9.20 | $8.97 | 350.14 K | $544.79 M |
| 09/16/2026 | $9.21 | $9.14 (-0.76%) | $9.28 | $8.99 | 378.50 K | $554.50 M |
| 09/15/2026 | $9.34 | $9.25 (-0.96%) | $9.35 | $9.06 | 556.20 K | $561.17 M |
| 09/14/2026 | $9.27 | $9.36 (0.97%) | $9.43 | $9.17 | 741.72 K | $567.84 M |
| 09/11/2026 | $9.28 | $9.16 (-1.29%) | $9.36 | $9.10 | 303.40 K | $555.71 M |
| 09/10/2026 | $9.14 | $9.20 (0.66%) | $9.27 | $9.10 | 319.40 K | $558.14 M |
| 09/09/2026 | $9.37 | $9.17 (-2.13%) | $9.44 | $9.10 | 495.11 K | $556.32 M |
| 09/08/2026 | $9.49 | $9.39 (-1.05%) | $9.52 | $9.22 | 416.10 K | $569.66 M |
| 09/04/2026 | $9.61 | $9.56 (-0.52%) | $9.61 | $9.43 | 516.02 K | $579.98 M |
| 09/03/2026 | $9.99 | $9.61 (-3.8%) | $10.10 | $9.53 | 362.63 K | $583.01 M |
| 09/02/2026 | $9.62 | $9.85 (2.39%) | $9.89 | $9.50 | 598.02 K | $597.57 M |
| 09/01/2026 | $9.74 | $9.60 (-1.44%) | $9.74 | $9.51 | 633.40 K | $582.40 M |
| 08/31/2026 | $10.24 | $9.75 (-4.79%) | $10.24 | $9.69 | 387.10 K | $591.50 M |
| 08/28/2026 | $10.14 | $10.23 (0.89%) | $10.35 | $9.72 | 419.30 K | $620.62 M |
| 08/27/2026 | $10.06 | $10.12 (0.6%) | $10.22 | $9.93 | 388.20 K | $613.95 M |
| 08/26/2026 | $10.17 | $10.06 (-1.08%) | $10.17 | $9.74 | 589.40 K | $610.31 M |
| 08/25/2026 | $9.98 | $10.17 (1.9%) | $10.21 | $9.73 | 593.75 K | $616.98 M |
| 08/24/2026 | $10.09 | $10.00 (-0.89%) | $10.37 | $9.94 | 562.80 K | $606.67 M |
| 08/21/2026 | $9.72 | $10.28 (5.76%) | $10.32 | $9.51 | 948.60 K | $623.66 M |
| 08/20/2026 | $10.06 | $9.74 (-3.18%) | $10.28 | $9.70 | 501.74 K | $590.90 M |
| 08/19/2026 | $10.23 | $10.05 (-1.76%) | $10.24 | $10.00 | 382.80 K | $609.70 M |
| 08/18/2026 | $10.51 | $10.24 (-2.57%) | $10.60 | $10.20 | 391.69 K | $621.23 M |
| 08/17/2026 | $10.38 | $10.53 (1.45%) | $10.60 | $10.09 | 594.46 K | $638.82 M |
| 08/14/2026 | $10.74 | $10.47 (-2.51%) | $10.85 | $10.40 | 417.71 K | $635.18 M |
| 08/13/2026 | $11.30 | $10.74 (-4.96%) | $11.30 | $10.22 | 676.70 K | $651.56 M |
| 08/12/2026 | $10.15 | $10.74 (5.81%) | $11.05 | $10.01 | 844.81 K | $651.56 M |
| 08/11/2026 | $10.70 | $10.48 (-2.06%) | $10.82 | $10.38 | 408.70 K | $635.79 M |
| 08/10/2026 | $10.81 | $10.75 (-0.56%) | $10.81 | $10.34 | 490.94 K | $634.85 M |
| 08/07/2026 | $10.92 | $10.90 (-0.18%) | $11.13 | $10.83 | 626.40 K | $661.27 M |
| 08/06/2026 | $10.41 | $10.95 (5.19%) | $10.99 | $10.34 | 467.42 K | $664.30 M |
| 08/05/2026 | $10.55 | $10.47 (-0.76%) | $10.59 | $10.33 | 457.46 K | $635.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
