Nexxen International Ltd.NEXNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.18 | $6.39 | $6.13 | $6.21 | 284,745 |
| 1/30/2026 | $5.97 | $6.20 | $5.97 | $6.18 | 425,636 |
| 1/29/2026 | $6.32 | $6.43 | $5.81 | $6.03 | 341,919 |
| 1/28/2026 | $6.54 | $6.62 | $6.33 | $6.35 | 238,132 |
| 1/27/2026 | $6.50 | $6.58 | $6.41 | $6.53 | 220,832 |
| 1/26/2026 | $6.52 | $6.60 | $6.41 | $6.50 | 304,600 |
| 1/23/2026 | $6.48 | $6.60 | $6.41 | $6.44 | 257,758 |
| 1/22/2026 | $6.30 | $6.60 | $6.29 | $6.53 | 333,100 |
| 1/21/2026 | $6.08 | $6.30 | $6.08 | $6.24 | 234,906 |
| 1/20/2026 | $6.00 | $6.17 | $5.88 | $6.10 | 377,300 |
| 1/16/2026 | $6.13 | $6.23 | $6.02 | $6.16 | 319,129 |
| 1/15/2026 | $5.95 | $6.17 | $5.93 | $6.14 | 663,000 |
| 1/14/2026 | $5.88 | $5.99 | $5.86 | $5.95 | 395,161 |
| 1/13/2026 | $5.96 | $5.97 | $5.80 | $5.93 | 298,500 |
| 1/12/2026 | $5.94 | $5.96 | $5.77 | $5.92 | 220,703 |
| 1/9/2026 | $5.89 | $5.96 | $5.72 | $5.94 | 422,326 |
| 1/8/2026 | $5.82 | $5.98 | $5.80 | $5.87 | 303,500 |
| 1/7/2026 | $6.04 | $6.14 | $5.75 | $5.90 | 399,700 |
| 1/6/2026 | $6.13 | $6.20 | $5.98 | $6.04 | 512,756 |
| 1/5/2026 | $6.31 | $6.45 | $6.12 | $6.14 | 721,801 |
| 1/2/2026 | $6.79 | $6.90 | $6.26 | $6.32 | 508,307 |
| 12/31/2025 | $6.59 | $6.64 | $6.51 | $6.54 | 308,413 |
| 12/30/2025 | $6.55 | $6.65 | $6.52 | $6.61 | 218,135 |
| 12/29/2025 | $6.66 | $6.72 | $6.51 | $6.56 | 333,806 |
| 12/26/2025 | $6.66 | $6.73 | $6.64 | $6.70 | 165,400 |
| 12/24/2025 | $6.53 | $6.71 | $6.53 | $6.66 | 160,731 |
| 12/23/2025 | $6.43 | $6.62 | $6.40 | $6.53 | 295,200 |
| 12/22/2025 | $6.51 | $6.64 | $6.46 | $6.48 | 314,700 |
| 12/19/2025 | $6.62 | $6.75 | $6.48 | $6.51 | 805,231 |
| 12/18/2025 | $6.85 | $6.95 | $6.62 | $6.62 | 852,800 |
| 12/17/2025 | $6.74 | $6.87 | $6.70 | $6.72 | 300,331 |
| 12/16/2025 | $6.79 | $6.87 | $6.70 | $6.74 | 443,600 |
| 12/15/2025 | $6.81 | $7.07 | $6.69 | $6.79 | 604,442 |
| 12/12/2025 | $6.75 | $6.85 | $6.65 | $6.68 | 483,700 |
| 12/11/2025 | $6.65 | $6.78 | $6.59 | $6.64 | 410,141 |
| 12/10/2025 | $6.67 | $6.73 | $6.57 | $6.65 | 278,900 |
| 12/9/2025 | $6.52 | $6.75 | $6.50 | $6.67 | 282,414 |
| 12/8/2025 | $6.47 | $6.61 | $6.47 | $6.54 | 294,602 |
| 12/5/2025 | $6.46 | $6.69 | $6.45 | $6.47 | 297,408 |
| 12/4/2025 | $6.50 | $6.63 | $6.46 | $6.47 | 277,000 |
| 12/3/2025 | $6.40 | $6.60 | $6.35 | $6.51 | 254,700 |
| 12/2/2025 | $6.56 | $6.58 | $6.36 | $6.39 | 318,343 |
| 12/1/2025 | $6.42 | $6.71 | $6.37 | $6.52 | 291,032 |
| 11/28/2025 | $6.46 | $6.60 | $6.46 | $6.47 | 163,300 |
| 11/26/2025 | $6.51 | $6.60 | $6.44 | $6.46 | 225,000 |
| 11/25/2025 | $6.47 | $6.57 | $6.43 | $6.52 | 255,700 |
| 11/24/2025 | $6.56 | $6.63 | $6.44 | $6.46 | 383,144 |
| 11/21/2025 | $6.49 | $6.79 | $6.47 | $6.56 | 389,535 |
| 11/20/2025 | $6.54 | $6.82 | $6.39 | $6.49 | 595,800 |
| 11/19/2025 | $6.73 | $6.73 | $6.31 | $6.36 | 519,134 |
| 11/18/2025 | $6.49 | $6.75 | $6.42 | $6.69 | 435,208 |
| 11/17/2025 | $6.39 | $6.68 | $6.38 | $6.49 | 408,013 |
| 11/14/2025 | $6.33 | $6.43 | $6.15 | $6.43 | 762,800 |
| 11/13/2025 | $6.24 | $6.79 | $6.08 | $6.33 | 1.69M |
| 11/12/2025 | $7.86 | $8.05 | $7.81 | $8.04 | 617,125 |
| 11/11/2025 | $7.63 | $7.94 | $7.63 | $7.79 | 330,526 |
| 11/10/2025 | $7.78 | $7.82 | $7.64 | $7.64 | 236,818 |
| 11/7/2025 | $7.69 | $7.77 | $7.50 | $7.67 | 391,200 |
| 11/6/2025 | $8.00 | $8.27 | $7.73 | $7.77 | 266,732 |
| 11/5/2025 | $8.15 | $8.20 | $7.94 | $8.00 | 470,303 |