5 DAY PERFORMANCE
-28.21%
1 MONTH PERFORMANCE
-21.41%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
+25.08%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-25.45%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 4.49 K | |
| 08/06/2026 | $10.41 | $10.95 (5.19%) | $10.99 | $10.34 | 467.42 K | $646.66 M |
| 08/05/2026 | $10.55 | $10.47 (-0.76%) | $10.59 | $10.33 | 457.46 K | $618.31 M |
| 08/04/2026 | $10.25 | $10.48 (2.24%) | $10.51 | $10.07 | 424.40 K | $618.90 M |
| 08/03/2026 | $10.33 | $10.29 (-0.39%) | $10.65 | $10.26 | 374.51 K | $607.68 M |
| 07/31/2026 | $10.41 | $10.28 (-1.25%) | $10.45 | $10.13 | 413.50 K | $607.09 M |
| 07/30/2026 | $10.56 | $10.48 (-0.76%) | $10.56 | $9.66 | 554.52 K | $618.90 M |
| 07/29/2026 | $10.46 | $10.56 (0.96%) | $10.71 | $10.32 | 772.60 K | $623.63 M |
| 07/28/2026 | $10.30 | $10.46 (1.55%) | $10.59 | $9.84 | 582.80 K | $617.72 M |
| 07/27/2026 | $9.82 | $10.25 (4.38%) | $10.27 | $9.82 | 411.90 K | $605.32 M |
| 07/24/2026 | $9.83 | $9.82 (-0.1%) | $9.94 | $9.67 | 326.30 K | $579.93 M |
| 07/23/2026 | $9.66 | $9.73 (0.72%) | $9.92 | $9.45 | 445.64 K | $574.61 M |
| 07/22/2026 | $9.96 | $9.71 (-2.51%) | $9.96 | $9.58 | 497.75 K | $573.43 M |
| 07/21/2026 | $10.04 | $9.96 (-0.8%) | $10.17 | $9.89 | 422.45 K | $588.19 M |
| 07/20/2026 | $10.18 | $10.08 (-0.98%) | $10.25 | $10.00 | 322.26 K | $595.28 M |
| 07/17/2026 | $10.30 | $10.16 (-1.36%) | $10.41 | $10.00 | 655.50 K | $600.00 M |
| 07/16/2026 | $10.30 | $10.38 (0.78%) | $10.45 | $10.09 | 872.50 K | $613.00 M |
| 07/15/2026 | $9.98 | $10.23 (2.51%) | $10.23 | $9.95 | 469.72 K | $604.14 M |
| 07/14/2026 | $9.80 | $9.92 (1.22%) | $10.00 | $9.63 | 495.41 K | $585.83 M |
| 07/13/2026 | $9.70 | $9.87 (1.75%) | $10.11 | $9.44 | 704.30 K | $582.88 M |
| 07/10/2026 | $9.73 | $9.65 (-0.82%) | $9.82 | $9.54 | 436.31 K | $569.89 M |
| 07/09/2026 | $9.63 | $9.62 (-0.1%) | $9.70 | $9.27 | 614.00 K | $568.11 M |
| 07/08/2026 | $9.31 | $9.02 (-3.11%) | $9.36 | $8.60 | 278.01 K | $532.68 M |
| 07/07/2026 | $9.42 | $9.39 (-0.32%) | $9.60 | $9.19 | 316.15 K | $554.53 M |
| 07/06/2026 | $9.54 | $9.32 (-2.31%) | $9.72 | $9.26 | 254.00 K | $550.40 M |
| 07/02/2026 | $9.55 | $9.55 (0%) | $9.72 | $9.37 | 352.30 K | $563.98 M |
| 07/01/2026 | $9.10 | $9.54 (4.84%) | $9.54 | $9.04 | 316.68 K | $563.39 M |
| 06/30/2026 | $9.06 | $9.03 (-0.33%) | $9.24 | $8.97 | 243.60 K | $533.27 M |
| 06/29/2026 | $8.82 | $9.09 (3.06%) | $9.20 | $8.70 | 448.92 K | $536.82 M |
| 06/26/2026 | $8.49 | $8.66 (2%) | $8.75 | $8.23 | 1.41 M | $511.42 M |
| 06/25/2026 | $8.59 | $8.49 (-1.16%) | $8.77 | $8.27 | 423.71 K | $501.38 M |
| 06/24/2026 | $8.63 | $8.56 (-0.81%) | $8.84 | $8.54 | 369.40 K | $505.52 M |
| 06/23/2026 | $8.51 | $8.64 (1.53%) | $8.69 | $8.38 | 179.80 K | $510.24 M |
| 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 |
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.
