5 DAY PERFORMANCE
+22.32%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
+42.44%
YEAR-TO-DATE PERFORMANCE
+7.19%
1 YEAR PERFORMANCE
+121.90%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.15 | $7.58 (-6.94%) | $8.15 | $7.53 | 313,182 | $531.22 M |
| 03/12/2025 | $8.24 | $7.82 (-5.1%) | $8.45 | $7.75 | 505,868 | $539.50 M |
| 03/11/2025 | $8.27 | $8.23 (-0.48%) | $8.52 | $8.14 | 306,800 | $567.79 M |
| 03/10/2025 | $8.54 | $8.22 (-3.75%) | $8.67 | $8.17 | 453,700 | $567.10 M |
| 03/07/2025 | $8.51 | $8.78 (3.17%) | $9.05 | $8.51 | 414,100 | $605.73 M |
| 03/06/2025 | $9.15 | $9.02 (-1.42%) | $9.90 | $9.00 | 364,800 | $622.29 M |
| 03/05/2025 | $8.49 | $9.50 (11.9%) | $9.65 | $7.79 | 911,238 | $655.40 M |
| 03/04/2025 | $7.29 | $7.42 (1.78%) | $7.62 | $6.93 | 530,300 | $511.90 M |
| 03/03/2025 | $8.06 | $7.40 (-8.19%) | $8.06 | $7.30 | 709,100 | $510.52 M |
| 02/28/2025 | $8.30 | $8.15 (-1.81%) | $8.30 | $7.92 | 241,933 | $562.27 M |
| 02/27/2025 | $8.37 | $8.30 (-0.84%) | $8.45 | $8.02 | 468,915 | $572.62 M |
| 02/26/2025 | $8.18 | $8.38 (2.44%) | $8.45 | $8.18 | 465,023 | $578.13 M |
| 02/25/2025 | $8.40 | $8.26 (-1.67%) | $8.43 | $7.94 | 621,200 | $569.86 M |
| 02/24/2025 | $8.90 | $8.51 (-4.38%) | $8.90 | $8.18 | 2.15 M | $587.10 M |
| 02/21/2025 | $9.03 | $8.94 (-1%) | $9.34 | $8.91 | 549,898 | $616.77 M |
| 02/20/2025 | $9.73 | $9.16 (-5.86%) | $9.93 | $9.06 | 453,227 | $631.95 M |
| 02/19/2025 | $10.10 | $9.99 (-1.09%) | $10.49 | $9.97 | 184,838 | $689.21 M |
| 02/18/2025 | $10.97 | $10.49 (-4.38%) | $11.00 | $10.23 | 182,100 | $723.70 M |
| 02/14/2025 | $10.05 | $10.30 (2.49%) | $10.50 | $10.05 | 164,821 | $710.60 M |
| 02/13/2025 | $9.97 | $10.13 (1.6%) | $10.14 | $9.90 | 67,916 | $698.87 M |
| 02/12/2025 | $9.93 | $10.00 (0.7%) | $10.03 | $9.84 | 49,946 | $689.90 M |
| 02/11/2025 | $9.71 | $9.89 (1.85%) | $9.97 | $9.69 | 79,134 | $682.31 M |
| 02/10/2025 | $9.45 | $9.70 (2.65%) | $9.78 | $9.45 | 107,915 | $669.20 M |
| 02/07/2025 | $9.49 | $9.40 (-0.95%) | $9.70 | $9.33 | 118,317 | $648.50 M |
| 02/06/2025 | $9.39 | $9.53 (1.49%) | $9.59 | $9.28 | 213,900 | $657.47 M |
| 02/05/2025 | $9.75 | $9.76 (0.1%) | $9.85 | $9.62 | 127,900 | $673.34 M |
| 02/04/2025 | $9.70 | $9.75 (0.52%) | $9.82 | $9.64 | 47,144 | $672.65 M |
| 02/03/2025 | $9.42 | $9.67 (2.65%) | $9.87 | $9.42 | 108,231 | $667.13 M |
| 01/31/2025 | $9.70 | $9.58 (-1.24%) | $9.82 | $9.54 | 101,128 | $660.92 M |
| 01/30/2025 | $9.71 | $9.79 (0.82%) | $9.95 | $9.67 | 76,400 | $675.41 M |
| 01/29/2025 | $9.64 | $9.63 (-0.1%) | $9.77 | $9.59 | 82,132 | $664.37 M |
| 01/28/2025 | $9.67 | $9.75 (0.83%) | $9.79 | $9.54 | 150,268 | $672.65 M |
| 01/27/2025 | $9.42 | $9.26 (-1.7%) | $9.53 | $9.21 | 186,924 | $638.85 M |
| 01/24/2025 | $9.66 | $9.37 (-3%) | $9.77 | $9.36 | 173,545 | $646.43 M |
| 01/23/2025 | $9.92 | $10.03 (1.11%) | $10.05 | $9.87 | 45,019 | $691.97 M |
| 01/22/2025 | $9.93 | $9.89 (-0.4%) | $9.99 | $9.88 | 70,800 | $682.31 M |
| 01/21/2025 | $9.94 | $9.88 (-0.6%) | $10.03 | $9.80 | 153,733 | $681.62 M |
| 01/17/2025 | $10.04 | $10.26 (2.19%) | $10.26 | $9.95 | 99,800 | $707.84 M |
| 01/16/2025 | $9.97 | $9.85 (-1.2%) | $10.04 | $9.84 | 78,808 | $679.55 M |
| 01/15/2025 | $9.96 | $9.99 (0.3%) | $10.15 | $9.96 | 169,639 | $689.21 M |
| 01/14/2025 | $9.50 | $9.80 (3.16%) | $9.89 | $9.48 | 105,000 | $676.10 M |
| 01/13/2025 | $9.66 | $9.54 (-1.24%) | $9.67 | $9.46 | 96,221 | $658.16 M |
| 01/10/2025 | $9.91 | $9.89 (-0.2%) | $9.96 | $9.68 | 146,623 | $682.31 M |
| 01/08/2025 | $10.49 | $10.25 (-2.29%) | $10.51 | $10.15 | 113,016 | $707.15 M |
| 01/07/2025 | $10.76 | $10.74 (-0.19%) | $10.94 | $10.60 | 230,121 | $740.95 M |
| 01/06/2025 | $10.35 | $10.74 (3.77%) | $10.93 | $10.33 | 226,323 | $740.95 M |
| 01/03/2025 | $9.95 | $10.39 (4.42%) | $10.49 | $9.92 | 261,730 | $716.80 M |
| 01/02/2025 | $9.91 | $9.91 (0%) | $10.01 | $9.72 | 122,738 | $683.69 M |
| 12/31/2024 | $10.10 | $10.02 (-0.79%) | $10.39 | $10.00 | 100,100 | $691.28 M |
| 12/30/2024 | $10.08 | $10.07 (-0.1%) | $10.24 | $9.98 | 86,619 | $694.73 M |
| 12/27/2024 | $10.09 | $9.98 (-1.09%) | $10.13 | $9.92 | 56,500 | $688.52 M |
| 12/26/2024 | $9.94 | $10.03 (0.91%) | $10.10 | $9.87 | 38,700 | $691.97 M |
| 12/24/2024 | $9.93 | $9.93 (0%) | $9.99 | $9.76 | 28,800 | $685.07 M |
| 12/23/2024 | $10.05 | $9.93 (-1.19%) | $10.09 | $9.82 | 144,337 | $685.07 M |
| 12/20/2024 | $9.80 | $9.81 (0.1%) | $10.00 | $9.78 | 110,327 | $676.79 M |
| 12/19/2024 | $9.80 | $9.70 (-1.02%) | $9.85 | $9.68 | 82,130 | $669.20 M |
| 12/18/2024 | $9.83 | $9.71 (-1.22%) | $10.07 | $9.60 | 248,600 | $669.89 M |
| 12/17/2024 | $10.13 | $10.04 (-0.89%) | $10.23 | $9.92 | 127,841 | $692.66 M |
| 12/16/2024 | $10.17 | $10.33 (1.57%) | $10.45 | $10.16 | 175,705 | $712.67 M |
| 12/13/2024 | $9.99 | $10.30 (3.1%) | $10.39 | $9.90 | 303,228 | $710.60 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.
