5 DAY PERFORMANCE
+31.95%
1 MONTH PERFORMANCE
+11.99%
3 MONTH PERFORMANCE
-14.70%
6 MONTH PERFORMANCE
-19.87%
YEAR-TO-DATE PERFORMANCE
-14.27%
1 YEAR PERFORMANCE
-13.23%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.46 | $6.47 (0.15%) | $6.69 | $6.45 | 297.41 K | $186.52 M |
| 12/04/2025 | $6.50 | $6.47 (-0.46%) | $6.63 | $6.46 | 277.00 K | $186.52 M |
| 12/03/2025 | $6.40 | $6.51 (1.72%) | $6.60 | $6.35 | 254.70 K | $187.68 M |
| 12/02/2025 | $6.56 | $6.39 (-2.59%) | $6.58 | $6.36 | 318.34 K | $184.22 M |
| 12/01/2025 | $6.42 | $6.52 (1.56%) | $6.71 | $6.37 | 291.03 K | $187.96 M |
| 11/28/2025 | $6.46 | $6.47 (0.15%) | $6.60 | $6.46 | 163.30 K | $186.52 M |
| 11/26/2025 | $6.51 | $6.46 (-0.77%) | $6.60 | $6.44 | 225.00 K | $186.24 M |
| 11/25/2025 | $6.47 | $6.52 (0.77%) | $6.57 | $6.43 | 255.70 K | $187.96 M |
| 11/24/2025 | $6.56 | $6.46 (-1.52%) | $6.63 | $6.44 | 383.14 K | $186.24 M |
| 11/21/2025 | $6.49 | $6.56 (1.08%) | $6.79 | $6.47 | 389.54 K | $189.12 M |
| 11/20/2025 | $6.54 | $6.49 (-0.76%) | $6.82 | $6.39 | 595.80 K | $187.10 M |
| 11/19/2025 | $6.73 | $6.36 (-5.5%) | $6.73 | $6.31 | 519.13 K | $183.35 M |
| 11/18/2025 | $6.49 | $6.69 (3.08%) | $6.75 | $6.42 | 435.21 K | $192.87 M |
| 11/17/2025 | $6.39 | $6.49 (1.56%) | $6.68 | $6.38 | 408.01 K | $187.10 M |
| 11/14/2025 | $6.33 | $6.43 (1.58%) | $6.43 | $6.15 | 762.80 K | $185.37 M |
| 11/13/2025 | $6.24 | $6.33 (1.44%) | $6.79 | $6.08 | 1.69 M | $182.49 M |
| 11/12/2025 | $7.86 | $8.04 (2.29%) | $8.05 | $7.81 | 617.13 K | $249.24 M |
| 11/11/2025 | $7.63 | $7.79 (2.1%) | $7.94 | $7.63 | 330.53 K | $241.49 M |
| 11/10/2025 | $7.78 | $7.64 (-1.8%) | $7.82 | $7.64 | 236.82 K | $236.84 M |
| 11/07/2025 | $7.69 | $7.67 (-0.26%) | $7.77 | $7.50 | 391.20 K | $237.77 M |
| 11/06/2025 | $8.00 | $7.77 (-2.88%) | $8.27 | $7.73 | 266.73 K | $240.87 M |
| 11/05/2025 | $8.15 | $8.00 (-1.84%) | $8.20 | $7.94 | 470.30 K | $248.00 M |
| 11/04/2025 | $8.22 | $8.15 (-0.85%) | $8.35 | $8.10 | 494.80 K | $252.65 M |
| 11/03/2025 | $8.37 | $8.41 (0.48%) | $8.51 | $8.17 | 315.96 K | $260.71 M |
| 10/31/2025 | $8.15 | $8.22 (0.86%) | $8.30 | $8.12 | 244.94 K | $254.82 M |
| 10/30/2025 | $8.17 | $8.10 (-0.86%) | $8.34 | $8.07 | 278.30 K | $251.10 M |
| 10/29/2025 | $8.40 | $8.24 (-1.9%) | $8.48 | $8.11 | 338.51 K | $255.44 M |
| 10/28/2025 | $8.47 | $8.40 (-0.83%) | $8.57 | $8.38 | 282.71 K | $260.40 M |
| 10/27/2025 | $8.58 | $8.50 (-0.93%) | $8.63 | $8.40 | 309.50 K | $263.50 M |
| 10/24/2025 | $8.54 | $8.58 (0.47%) | $8.79 | $8.49 | 259.90 K | $265.98 M |
| 10/23/2025 | $8.62 | $8.51 (-1.28%) | $8.71 | $8.48 | 251.30 K | $263.81 M |
| 10/22/2025 | $8.56 | $8.61 (0.58%) | $8.70 | $8.45 | 273.93 K | $266.91 M |
| 10/21/2025 | $8.55 | $8.61 (0.7%) | $8.80 | $8.52 | 466.37 K | $266.91 M |
| 10/20/2025 | $8.87 | $8.67 (-2.25%) | $8.96 | $8.60 | 890.54 K | $268.77 M |
| 10/17/2025 | $8.61 | $8.84 (2.67%) | $8.87 | $8.60 | 280.64 K | $274.04 M |
| 10/16/2025 | $8.94 | $8.61 (-3.69%) | $9.00 | $8.55 | 524.16 K | $266.91 M |
| 10/15/2025 | $9.35 | $8.93 (-4.49%) | $9.35 | $8.77 | 486.90 K | $276.83 M |
| 10/14/2025 | $8.12 | $8.97 (10.47%) | $9.10 | $8.12 | 1.34 M | $278.07 M |
| 10/13/2025 | $8.17 | $8.33 (1.96%) | $8.49 | $8.12 | 448.26 K | $258.23 M |
| 10/10/2025 | $8.38 | $8.08 (-3.58%) | $8.43 | $8.07 | 446.20 K | $250.48 M |
| 10/09/2025 | $8.60 | $8.40 (-2.33%) | $8.60 | $8.34 | 598.90 K | $260.40 M |
| 10/08/2025 | $8.56 | $8.61 (0.58%) | $8.68 | $8.36 | 332.25 K | $266.91 M |
| 10/07/2025 | $8.71 | $8.47 (-2.76%) | $8.77 | $8.44 | 514.74 K | $262.57 M |
| 10/06/2025 | $8.76 | $8.36 (-4.57%) | $8.82 | $8.32 | 492.54 K | $259.16 M |
| 10/03/2025 | $8.75 | $8.59 (-1.83%) | $8.89 | $8.46 | 522.70 K | $266.29 M |
| 10/02/2025 | $8.95 | $8.62 (-3.69%) | $9.03 | $8.61 | 522.34 K | $267.22 M |
| 10/01/2025 | $9.23 | $8.89 (-3.68%) | $9.68 | $8.80 | 709.00 K | $275.59 M |
| 09/30/2025 | $9.30 | $9.25 (-0.54%) | $9.58 | $9.20 | 504.80 K | $286.75 M |
| 09/29/2025 | $9.50 | $9.68 (1.89%) | $9.78 | $9.40 | 304.45 K | $300.08 M |
| 09/26/2025 | $9.04 | $9.47 (4.76%) | $9.53 | $9.04 | 400.44 K | $293.57 M |
| 09/25/2025 | $9.26 | $9.15 (-1.19%) | $9.26 | $9.06 | 358.00 K | $283.65 M |
| 09/24/2025 | $9.16 | $9.28 (1.31%) | $9.35 | $9.15 | 225.67 K | $287.68 M |
| 09/23/2025 | $9.32 | $9.23 (-0.97%) | $9.49 | $9.15 | 404.31 K | $286.13 M |
| 09/22/2025 | $9.48 | $9.36 (-1.27%) | $9.65 | $9.34 | 308.01 K | $290.16 M |
| 09/19/2025 | $9.69 | $9.49 (-2.06%) | $9.82 | $9.45 | 810.44 K | $294.19 M |
| 09/18/2025 | $9.32 | $9.36 (0.43%) | $9.41 | $9.20 | 718.80 K | $290.16 M |
| 09/17/2025 | $9.51 | $9.29 (-2.31%) | $9.61 | $9.20 | 390.30 K | $287.99 M |
| 09/16/2025 | $9.59 | $9.50 (-0.94%) | $9.71 | $9.47 | 355.68 K | $294.50 M |
| 09/15/2025 | $9.83 | $9.65 (-1.83%) | $9.88 | $9.61 | 261.10 K | $299.15 M |
| 09/12/2025 | $9.93 | $9.75 (-1.81%) | $10.01 | $9.73 | 297.42 K | $302.25 M |
| 09/11/2025 | $9.60 | $10.00 (4.17%) | $10.04 | $9.60 | 361.84 K | $310.00 M |
| 09/10/2025 | $10.05 | $9.56 (-4.88%) | $10.05 | $9.48 | 272.87 K | $296.36 M |
| 09/09/2025 | $10.17 | $9.92 (-2.46%) | $10.17 | $9.81 | 331.00 K | $307.52 M |
| 09/08/2025 | $9.90 | $10.07 (1.72%) | $10.16 | $9.83 | 391.32 K | $312.17 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.
