Nexxen International Ltd. (NEXN)
NASDAQ: NEXN
· Real-Time Price · USD
9.33
-0.57 (-5.76%)
At close: Aug 14, 2025, 3:59 PM
9.38
0.54%
Pre-market: Aug 15, 2025, 06:41 AM EDT
NEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.77 | 9.98 | 9.32 | 9.33 | 9.33 | -5.76% | 436,323 |
| Aug 13, 2025 | 10.01 | 10.65 | 9.71 | 9.90 | 9.90 | 1.64% | 604,442 |
| Aug 12, 2025 | 9.24 | 9.82 | 9.10 | 9.74 | 9.74 | 5.98% | 555,432 |
| Aug 11, 2025 | 9.60 | 9.77 | 9.13 | 9.19 | 9.19 | -4.77% | 322,600 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.62 | 9.65 | 9.65 | -2.53% | 390,904 |
| Aug 7, 2025 | 10.20 | 10.24 | 9.84 | 9.90 | 9.90 | -2.75% | 212,607 |
| Aug 6, 2025 | 9.87 | 10.20 | 9.82 | 10.18 | 10.18 | 4.20% | 440,500 |
| Aug 5, 2025 | 10.02 | 10.06 | 9.68 | 9.77 | 9.77 | -3.17% | 560,919 |
| Aug 4, 2025 | 10.09 | 10.25 | 10.06 | 10.09 | 10.09 | 0.70% | 388,389 |
| Aug 1, 2025 | 10.17 | 10.40 | 9.79 | 10.02 | 10.02 | -2.53% | 409,991 |
| Jul 31, 2025 | 10.55 | 10.83 | 10.25 | 10.28 | 10.28 | -3.02% | 455,413 |
| Jul 30, 2025 | 10.83 | 10.96 | 10.59 | 10.60 | 10.60 | -1.58% | 374,800 |
| Jul 29, 2025 | 11.02 | 11.18 | 10.63 | 10.77 | 10.77 | -2.18% | 346,100 |
| Jul 28, 2025 | 11.00 | 11.15 | 10.89 | 11.01 | 11.01 | 0.00% | 349,740 |
| Jul 25, 2025 | 11.10 | 11.16 | 10.81 | 11.01 | 11.01 | 0.00% | 254,203 |
| Jul 24, 2025 | 11.39 | 11.56 | 11.01 | 11.01 | 11.01 | -4.59% | 335,449 |
| Jul 23, 2025 | 10.81 | 11.59 | 10.77 | 11.54 | 11.54 | 6.75% | 570,100 |
| Jul 22, 2025 | 10.60 | 10.87 | 10.50 | 10.81 | 10.81 | 2.08% | 457,620 |
| Jul 21, 2025 | 10.42 | 10.65 | 10.12 | 10.59 | 10.59 | 4.23% | 537,900 |
| Jul 18, 2025 | 10.07 | 10.22 | 9.73 | 10.16 | 10.16 | 1.30% | 642,106 |