Nexxen International Ltd. (NEXN)
NASDAQ: NEXN
· Real-Time Price · USD
8.59
-0.03 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
8.75
1.86%
After-hours: Oct 03, 2025, 06:30 PM EDT
NEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.75 | 8.89 | 8.46 | 8.59 | 8.59 | -0.35% | 518,693 |
| Oct 2, 2025 | 8.95 | 9.03 | 8.61 | 8.62 | 8.62 | -3.04% | 522,344 |
| Oct 1, 2025 | 9.23 | 9.68 | 8.80 | 8.89 | 8.89 | -3.89% | 709,000 |
| Sep 30, 2025 | 9.30 | 9.58 | 9.20 | 9.25 | 9.25 | -4.44% | 504,800 |
| Sep 29, 2025 | 9.50 | 9.78 | 9.40 | 9.68 | 9.68 | 2.22% | 304,454 |
| Sep 26, 2025 | 9.04 | 9.53 | 9.04 | 9.47 | 9.47 | 3.50% | 400,435 |
| Sep 25, 2025 | 9.26 | 9.26 | 9.06 | 9.15 | 9.15 | -1.40% | 358,000 |
| Sep 24, 2025 | 9.16 | 9.35 | 9.15 | 9.28 | 9.28 | 0.54% | 225,671 |
| Sep 23, 2025 | 9.32 | 9.49 | 9.15 | 9.23 | 9.23 | -1.39% | 404,314 |
| Sep 22, 2025 | 9.48 | 9.65 | 9.34 | 9.36 | 9.36 | -1.37% | 308,014 |
| Sep 19, 2025 | 9.69 | 9.82 | 9.45 | 9.49 | 9.49 | 1.39% | 810,440 |
| Sep 18, 2025 | 9.32 | 9.41 | 9.20 | 9.36 | 9.36 | 0.75% | 718,800 |
| Sep 17, 2025 | 9.51 | 9.61 | 9.20 | 9.29 | 9.29 | -2.21% | 390,300 |
| Sep 16, 2025 | 9.59 | 9.71 | 9.47 | 9.50 | 9.50 | -1.55% | 355,683 |
| Sep 15, 2025 | 9.83 | 9.88 | 9.61 | 9.65 | 9.65 | -1.03% | 261,100 |
| Sep 12, 2025 | 9.93 | 10.01 | 9.73 | 9.75 | 9.75 | -2.50% | 297,418 |
| Sep 11, 2025 | 9.60 | 10.04 | 9.60 | 10.00 | 10.00 | 4.60% | 361,842 |
| Sep 10, 2025 | 10.05 | 10.05 | 9.48 | 9.56 | 9.56 | -3.63% | 272,870 |
| Sep 9, 2025 | 10.17 | 10.17 | 9.81 | 9.92 | 9.92 | -1.49% | 331,000 |
| Sep 8, 2025 | 9.90 | 10.16 | 9.83 | 10.07 | 10.07 | 1.92% | 391,316 |
Page 1 of 54