5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
+25.08%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-32.04%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.41 | $7.59 (2.49%) | $7.75 | $7.38 | 105.24 K | $427.20 M |
| 05/05/2026 | $7.66 | $7.58 (-1.04%) | $7.72 | $7.44 | 163.95 K | $426.63 M |
| 05/04/2026 | $7.53 | $7.68 (1.99%) | $7.74 | $7.53 | 197.75 K | $432.26 M |
| 05/01/2026 | $7.40 | $7.57 (2.3%) | $7.66 | $7.40 | 259.93 K | $426.07 M |
| 04/30/2026 | $7.27 | $7.34 (0.96%) | $7.43 | $7.10 | 207.35 K | $413.13 M |
| 04/29/2026 | $7.29 | $7.38 (1.23%) | $7.41 | $7.18 | 248.85 K | $415.38 M |
| 04/28/2026 | $7.25 | $7.34 (1.24%) | $7.43 | $7.17 | 258.30 K | $413.13 M |
| 04/27/2026 | $7.23 | $7.23 (0%) | $7.42 | $7.15 | 312.40 K | $406.93 M |
| 04/24/2026 | $7.13 | $7.37 (3.37%) | $7.37 | $7.08 | 236.15 K | $414.81 M |
| 04/23/2026 | $7.38 | $7.11 (-3.66%) | $7.38 | $7.00 | 175.65 K | $400.18 M |
| 04/22/2026 | $7.43 | $7.42 (-0.13%) | $7.51 | $7.31 | 251.90 K | $417.63 M |
| 04/21/2026 | $7.72 | $7.42 (-3.89%) | $7.83 | $7.40 | 301.30 K | $417.63 M |
| 04/20/2026 | $7.47 | $7.74 (3.61%) | $7.75 | $7.46 | 470.30 K | $435.64 M |
| 04/17/2026 | $7.44 | $7.49 (0.67%) | $7.61 | $7.40 | 389.13 K | $421.57 M |
| 04/16/2026 | $7.31 | $7.40 (1.23%) | $7.42 | $7.19 | 291.90 K | $416.50 M |
| 04/15/2026 | $7.01 | $7.25 (3.42%) | $7.38 | $7.01 | 313.40 K | $408.06 M |
| 04/14/2026 | $7.08 | $7.05 (-0.42%) | $7.25 | $6.94 | 231.22 K | $396.80 M |
| 04/13/2026 | $6.80 | $7.07 (3.97%) | $7.13 | $6.78 | 252.43 K | $397.93 M |
| 04/10/2026 | $6.85 | $6.85 (0%) | $6.95 | $6.76 | 225.60 K | $385.55 M |
| 04/09/2026 | $6.79 | $6.84 (0.74%) | $6.92 | $6.66 | 210.50 K | $384.98 M |
| 04/08/2026 | $6.84 | $6.88 (0.58%) | $6.97 | $6.73 | 185.94 K | $387.23 M |
| 04/07/2026 | $6.76 | $6.62 (-2.07%) | $6.86 | $6.59 | 150.63 K | $372.60 M |
| 04/06/2026 | $6.60 | $6.83 (3.48%) | $6.86 | $6.59 | 212.78 K | $384.42 M |
| 04/02/2026 | $6.51 | $6.61 (1.54%) | $6.64 | $6.34 | 216.34 K | $372.04 M |
| 04/01/2026 | $6.91 | $6.53 (-5.5%) | $7.00 | $6.31 | 548.61 K | $367.54 M |
| 03/31/2026 | $6.52 | $6.52 (0%) | $6.59 | $6.12 | 577.30 K | $366.97 M |
| 03/30/2026 | $6.49 | $6.56 (1.08%) | $6.71 | $6.49 | 231.90 K | $369.22 M |
| 03/27/2026 | $6.55 | $6.50 (-0.76%) | $6.73 | $6.49 | 186.30 K | $365.85 M |
| 03/26/2026 | $6.51 | $6.65 (2.15%) | $6.70 | $6.51 | 172.61 K | $374.29 M |
| 03/25/2026 | $6.70 | $6.57 (-1.94%) | $6.78 | $6.41 | 211.20 K | $369.79 M |
| 03/24/2026 | $6.56 | $6.67 (1.68%) | $6.69 | $6.45 | 263.45 K | $375.41 M |
| 03/23/2026 | $6.50 | $6.58 (1.23%) | $6.91 | $6.47 | 289.80 K | $370.35 M |
| 03/20/2026 | $6.61 | $6.58 (-0.45%) | $6.94 | $6.19 | 840.44 K | $370.35 M |
| 03/19/2026 | $6.71 | $6.63 (-1.19%) | $6.96 | $6.54 | 294.82 K | $373.16 M |
| 03/18/2026 | $6.77 | $6.81 (0.59%) | $6.89 | $6.66 | 368.11 K | $383.29 M |
| 03/17/2026 | $7.13 | $6.91 (-3.09%) | $7.31 | $6.90 | 318.80 K | $388.92 M |
| 03/16/2026 | $7.41 | $7.06 (-4.72%) | $7.41 | $6.77 | 1.05 M | $397.37 M |
| 03/13/2026 | $7.47 | $7.43 (-0.54%) | $7.66 | $7.34 | 365.02 K | $418.19 M |
| 03/12/2026 | $7.45 | $7.53 (1.07%) | $7.71 | $7.45 | 811.28 K | $423.82 M |
| 03/11/2026 | $7.41 | $7.49 (1.08%) | $7.55 | $7.35 | 275.86 K | $421.57 M |
| 03/10/2026 | $7.33 | $7.41 (1.09%) | $7.44 | $6.97 | 466.84 K | $417.07 M |
| 03/09/2026 | $7.33 | $7.38 (0.68%) | $7.41 | $7.15 | 364.80 K | $415.38 M |
| 03/06/2026 | $7.37 | $7.46 (1.22%) | $7.47 | $7.19 | 364.00 K | $419.88 M |
| 03/05/2026 | $6.78 | $7.48 (10.32%) | $7.49 | $6.72 | 662.03 K | $421.00 M |
| 03/04/2026 | $6.42 | $6.68 (4.05%) | $6.86 | $6.34 | 468.11 K | $375.98 M |
| 03/03/2026 | $6.32 | $6.45 (2.06%) | $6.46 | $6.19 | 415.91 K | $363.03 M |
| 03/02/2026 | $6.34 | $6.47 (2.05%) | $6.57 | $6.32 | 304.95 K | $364.16 M |
| 02/27/2026 | $6.22 | $6.44 (3.54%) | $6.45 | $6.21 | 332.60 K | $371.32 M |
| 02/26/2026 | $6.10 | $6.32 (3.61%) | $6.34 | $6.10 | 388.80 K | $364.40 M |
| 02/25/2026 | $5.93 | $6.13 (3.37%) | $6.18 | $5.90 | 272.34 K | $353.44 M |
| 02/24/2026 | $5.86 | $5.96 (1.71%) | $6.03 | $5.82 | 233.72 K | $343.64 M |
| 02/23/2026 | $6.10 | $5.86 (-3.93%) | $6.10 | $5.80 | 390.22 K | $337.88 M |
| 02/20/2026 | $5.95 | $6.14 (3.19%) | $6.23 | $5.92 | 272.95 K | $354.02 M |
| 02/19/2026 | $5.94 | $6.01 (1.18%) | $6.08 | $5.92 | 218.64 K | $173.26 M |
| 02/18/2026 | $5.91 | $5.99 (1.35%) | $6.03 | $5.87 | 212.91 K | $172.69 M |
| 02/17/2026 | $6.10 | $5.91 (-3.11%) | $6.15 | $5.84 | 239.92 K | $170.38 M |
| 02/13/2026 | $6.07 | $6.10 (0.49%) | $6.23 | $6.04 | 243.93 K | $175.86 M |
| 02/12/2026 | $6.13 | $6.06 (-1.14%) | $6.20 | $5.98 | 346.50 K | $174.70 M |
| 02/11/2026 | $6.11 | $6.12 (0.16%) | $6.14 | $5.84 | 276.80 K | $176.43 M |
| 02/10/2026 | $6.07 | $6.11 (0.66%) | $6.26 | $6.06 | 365.32 K | $176.14 M |
| 02/09/2026 | $6.83 | $6.07 (-11.13%) | $6.85 | $6.00 | 601.86 K | $174.99 M |
| 02/06/2026 | $5.76 | $5.90 (2.43%) | $5.92 | $5.67 | 239.95 K | $170.09 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.
