5 DAY PERFORMANCE
-19.26%
1 MONTH PERFORMANCE
-28.21%
3 MONTH PERFORMANCE
-14.19%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-22.23%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.78 | $8.85 (0.8%) | $8.89 | $8.78 | 52.89 K | |
| 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 |
| 08/04/2026 | $10.25 | $10.48 (2.24%) | $10.51 | $10.07 | 424.40 K | $635.79 M |
| 08/03/2026 | $10.33 | $10.29 (-0.39%) | $10.65 | $10.26 | 374.51 K | $624.26 M |
| 07/31/2026 | $10.41 | $10.28 (-1.25%) | $10.45 | $10.13 | 413.50 K | $623.65 M |
| 07/30/2026 | $10.56 | $10.48 (-0.76%) | $10.56 | $9.66 | 554.52 K | $635.79 M |
| 07/29/2026 | $10.46 | $10.56 (0.96%) | $10.71 | $10.32 | 772.60 K | $640.64 M |
| 07/28/2026 | $10.30 | $10.46 (1.55%) | $10.59 | $9.84 | 582.80 K | $634.57 M |
| 07/27/2026 | $9.82 | $10.25 (4.38%) | $10.27 | $9.82 | 411.90 K | $621.83 M |
| 07/24/2026 | $9.83 | $9.82 (-0.1%) | $9.94 | $9.67 | 326.30 K | $595.75 M |
| 07/23/2026 | $9.66 | $9.73 (0.72%) | $9.92 | $9.45 | 445.64 K | $590.29 M |
| 07/22/2026 | $9.96 | $9.71 (-2.51%) | $9.96 | $9.58 | 497.75 K | $589.07 M |
| 07/21/2026 | $10.04 | $9.96 (-0.8%) | $10.17 | $9.89 | 422.45 K | $604.24 M |
| 07/20/2026 | $10.18 | $10.08 (-0.98%) | $10.25 | $10.00 | 322.26 K | $611.52 M |
| 07/17/2026 | $10.30 | $10.16 (-1.36%) | $10.41 | $10.00 | 655.50 K | $616.37 M |
| 07/16/2026 | $10.30 | $10.38 (0.78%) | $10.45 | $10.09 | 872.50 K | $629.72 M |
| 07/15/2026 | $9.98 | $10.23 (2.51%) | $10.23 | $9.95 | 469.72 K | $620.62 M |
| 07/14/2026 | $9.80 | $9.92 (1.22%) | $10.00 | $9.63 | 495.41 K | $601.81 M |
| 07/13/2026 | $9.70 | $9.87 (1.75%) | $10.11 | $9.44 | 704.30 K | $598.78 M |
| 07/10/2026 | $9.73 | $9.65 (-0.82%) | $9.82 | $9.54 | 436.31 K | $585.43 M |
| 07/09/2026 | $9.63 | $9.62 (-0.1%) | $9.70 | $9.27 | 614.00 K | $583.61 M |
| 07/08/2026 | $9.31 | $9.02 (-3.11%) | $9.36 | $8.60 | 278.01 K | $547.21 M |
| 07/07/2026 | $9.42 | $9.39 (-0.32%) | $9.60 | $9.19 | 316.15 K | $569.66 M |
| 07/06/2026 | $9.54 | $9.32 (-2.31%) | $9.72 | $9.26 | 254.00 K | $565.41 M |
| 07/02/2026 | $9.55 | $9.55 (0%) | $9.72 | $9.37 | 352.30 K | $579.37 M |
| 07/01/2026 | $9.10 | $9.54 (4.84%) | $9.54 | $9.04 | 316.68 K | $578.76 M |
| 06/30/2026 | $9.06 | $9.03 (-0.33%) | $9.24 | $8.97 | 243.60 K | $547.82 M |
| 06/29/2026 | $8.82 | $9.09 (3.06%) | $9.20 | $8.70 | 448.92 K | $551.46 M |
| 06/26/2026 | $8.49 | $8.66 (2%) | $8.75 | $8.23 | 1.41 M | $525.37 M |
| 06/25/2026 | $8.59 | $8.49 (-1.16%) | $8.77 | $8.27 | 423.71 K | $515.06 M |
| 06/24/2026 | $8.63 | $8.56 (-0.81%) | $8.84 | $8.54 | 369.40 K | $519.31 M |
| 06/23/2026 | $8.51 | $8.64 (1.53%) | $8.69 | $8.38 | 179.80 K | $524.16 M |
| 06/22/2026 | $8.52 | $8.47 (-0.59%) | $8.70 | $8.22 | 349.79 K | $513.85 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.
