5 DAY PERFORMANCE
-14.19%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
+12.16%
6 MONTH PERFORMANCE
+13.02%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-23.13%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.52 | $8.47 (-0.59%) | $8.70 | $8.22 | 349.79 K | $500.20 M |
| 06/18/2026 | $8.66 | $8.60 (-0.69%) | $8.75 | $8.41 | 372.82 K | $507.88 M |
| 06/17/2026 | $8.78 | $8.58 (-2.28%) | $8.86 | $8.51 | 489.00 K | $506.70 M |
| 06/16/2026 | $8.69 | $8.75 (0.69%) | $8.95 | $8.55 | 476.20 K | $516.74 M |
| 06/15/2026 | $8.52 | $8.69 (2%) | $8.73 | $8.50 | 179.00 K | $513.19 M |
| 06/12/2026 | $8.62 | $8.58 (-0.46%) | $8.73 | $8.43 | 134.00 K | $506.70 M |
| 06/11/2026 | $8.68 | $8.59 (-1.04%) | $8.68 | $8.43 | 131.42 K | $507.29 M |
| 06/10/2026 | $8.50 | $8.67 (2%) | $8.78 | $8.49 | 146.40 K | $512.01 M |
| 06/09/2026 | $8.41 | $8.55 (1.66%) | $8.66 | $8.34 | 186.00 K | $504.93 M |
| 06/08/2026 | $8.41 | $8.44 (0.36%) | $8.51 | $8.25 | 140.23 K | $498.43 M |
| 06/05/2026 | $8.56 | $8.53 (-0.35%) | $8.72 | $8.39 | 176.50 K | $503.74 M |
| 06/04/2026 | $8.33 | $8.56 (2.76%) | $8.71 | $8.26 | 249.31 K | $505.52 M |
| 06/03/2026 | $8.58 | $8.23 (-4.08%) | $8.58 | $8.10 | 275.00 K | $486.03 M |
| 06/02/2026 | $8.54 | $8.55 (0.12%) | $8.60 | $8.30 | 239.41 K | $504.93 M |
| 06/01/2026 | $8.37 | $8.70 (3.94%) | $8.73 | $8.31 | 311.25 K | $513.78 M |
| 05/29/2026 | $8.38 | $8.40 (0.24%) | $8.53 | $7.94 | 205.94 K | $496.07 M |
| 05/28/2026 | $8.29 | $8.46 (2.05%) | $8.47 | $8.07 | 223.23 K | $499.61 M |
| 05/27/2026 | $8.08 | $8.24 (1.98%) | $8.46 | $8.08 | 221.50 K | $486.62 M |
| 05/26/2026 | $8.16 | $8.10 (-0.74%) | $8.19 | $8.00 | 215.81 K | $478.35 M |
| 05/22/2026 | $8.24 | $8.28 (0.49%) | $8.45 | $8.13 | 110.80 K | $488.98 M |
| 05/21/2026 | $8.10 | $8.18 (0.99%) | $8.27 | $8.00 | 241.60 K | $483.07 M |
| 05/20/2026 | $8.27 | $8.18 (-1.09%) | $8.36 | $8.10 | 331.83 K | $483.07 M |
| 05/19/2026 | $8.00 | $8.34 (4.25%) | $8.50 | $7.91 | 696.24 K | $492.52 M |
| 05/18/2026 | $7.64 | $8.00 (4.71%) | $8.07 | $7.60 | 382.74 K | $472.44 M |
| 05/15/2026 | $7.88 | $7.69 (-2.41%) | $8.09 | $7.54 | 475.42 K | $454.14 M |
| 05/14/2026 | $7.72 | $8.08 (4.66%) | $8.19 | $7.51 | 440.30 K | $477.17 M |
| 05/13/2026 | $7.95 | $7.61 (-4.28%) | $7.95 | $7.13 | 576.24 K | $449.41 M |
| 05/12/2026 | $7.42 | $7.43 (0.13%) | $7.59 | $7.25 | 235.50 K | $438.78 M |
| 05/11/2026 | $7.66 | $7.47 (-2.48%) | $7.78 | $7.42 | 251.10 K | $441.15 M |
| 05/08/2026 | $7.64 | $7.69 (0.65%) | $7.72 | $7.36 | 156.10 K | $454.14 M |
| 05/07/2026 | $7.67 | $7.73 (0.78%) | $7.89 | $7.67 | 205.32 K | $456.50 M |
| 05/06/2026 | $7.60 | $7.63 (0.39%) | $7.75 | $7.38 | 240.00 K | $450.59 M |
| 05/05/2026 | $7.66 | $7.58 (-1.04%) | $7.72 | $7.44 | 163.95 K | $447.64 M |
| 05/04/2026 | $7.53 | $7.68 (1.99%) | $7.74 | $7.53 | 197.75 K | $453.55 M |
| 05/01/2026 | $7.40 | $7.57 (2.3%) | $7.66 | $7.40 | 259.93 K | $447.05 M |
| 04/30/2026 | $7.27 | $7.34 (0.96%) | $7.43 | $7.10 | 207.35 K | $433.47 M |
| 04/29/2026 | $7.29 | $7.38 (1.23%) | $7.41 | $7.18 | 248.85 K | $435.83 M |
| 04/28/2026 | $7.25 | $7.34 (1.24%) | $7.43 | $7.17 | 258.30 K | $433.47 M |
| 04/27/2026 | $7.23 | $7.23 (0%) | $7.42 | $7.15 | 312.40 K | $426.97 M |
| 04/24/2026 | $7.13 | $7.37 (3.37%) | $7.37 | $7.08 | 236.15 K | $435.24 M |
| 04/23/2026 | $7.38 | $7.11 (-3.66%) | $7.38 | $7.00 | 175.65 K | $419.89 M |
| 04/22/2026 | $7.43 | $7.42 (-0.13%) | $7.51 | $7.31 | 251.90 K | $438.19 M |
| 04/21/2026 | $7.72 | $7.42 (-3.89%) | $7.83 | $7.40 | 301.30 K | $438.19 M |
| 04/20/2026 | $7.47 | $7.74 (3.61%) | $7.75 | $7.46 | 470.30 K | $457.09 M |
| 04/17/2026 | $7.44 | $7.49 (0.67%) | $7.61 | $7.40 | 389.13 K | $442.33 M |
| 04/16/2026 | $7.31 | $7.40 (1.23%) | $7.42 | $7.19 | 291.90 K | $437.01 M |
| 04/15/2026 | $7.01 | $7.25 (3.42%) | $7.38 | $7.01 | 313.40 K | $428.15 M |
| 04/14/2026 | $7.08 | $7.05 (-0.42%) | $7.25 | $6.94 | 231.22 K | $416.34 M |
| 04/13/2026 | $6.80 | $7.07 (3.97%) | $7.13 | $6.78 | 252.43 K | $417.52 M |
| 04/10/2026 | $6.85 | $6.85 (0%) | $6.95 | $6.76 | 225.60 K | $404.53 M |
| 04/09/2026 | $6.79 | $6.84 (0.74%) | $6.92 | $6.66 | 210.50 K | $403.94 M |
| 04/08/2026 | $6.84 | $6.88 (0.58%) | $6.97 | $6.73 | 185.94 K | $406.30 M |
| 04/07/2026 | $6.76 | $6.62 (-2.07%) | $6.86 | $6.59 | 150.63 K | $390.95 M |
| 04/06/2026 | $6.60 | $6.83 (3.48%) | $6.86 | $6.59 | 212.78 K | $403.35 M |
| 04/02/2026 | $6.51 | $6.61 (1.54%) | $6.64 | $6.34 | 216.34 K | $390.36 M |
| 04/01/2026 | $6.91 | $6.53 (-5.5%) | $7.00 | $6.31 | 548.61 K | $385.63 M |
| 03/31/2026 | $6.52 | $6.52 (0%) | $6.59 | $6.12 | 577.30 K | $385.04 M |
| 03/30/2026 | $6.49 | $6.56 (1.08%) | $6.71 | $6.49 | 231.90 K | $387.40 M |
| 03/27/2026 | $6.55 | $6.50 (-0.76%) | $6.73 | $6.49 | 186.30 K | $383.86 M |
| 03/26/2026 | $6.51 | $6.65 (2.15%) | $6.70 | $6.51 | 172.61 K | $392.72 M |
| 03/25/2026 | $6.70 | $6.57 (-1.94%) | $6.78 | $6.41 | 211.20 K | $388.00 M |
| 03/24/2026 | $6.56 | $6.67 (1.68%) | $6.69 | $6.45 | 263.45 K | $393.90 M |
| 03/23/2026 | $6.50 | $6.58 (1.23%) | $6.91 | $6.47 | 289.80 K | $388.59 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.
