5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
-26.49%
6 MONTH PERFORMANCE
-41.65%
YEAR-TO-DATE PERFORMANCE
-9.17%
1 YEAR PERFORMANCE
-39.94%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.89 | $5.94 (0.85%) | $5.96 | $5.72 | 422.33 K | $171.24 M |
| 01/08/2026 | $5.82 | $5.87 (0.86%) | $5.98 | $5.80 | 303.50 K | $169.23 M |
| 01/07/2026 | $6.04 | $5.90 (-2.32%) | $6.14 | $5.75 | 399.70 K | $170.09 M |
| 01/06/2026 | $6.13 | $6.04 (-1.47%) | $6.20 | $5.98 | 512.76 K | $174.13 M |
| 01/05/2026 | $6.31 | $6.14 (-2.69%) | $6.45 | $6.12 | 721.80 K | $177.01 M |
| 01/02/2026 | $6.79 | $6.32 (-6.92%) | $6.90 | $6.26 | 508.31 K | $182.20 M |
| 12/31/2025 | $6.59 | $6.54 (-0.76%) | $6.64 | $6.51 | 308.41 K | $188.54 M |
| 12/30/2025 | $6.55 | $6.61 (0.92%) | $6.65 | $6.52 | 218.14 K | $190.56 M |
| 12/29/2025 | $6.66 | $6.56 (-1.5%) | $6.72 | $6.51 | 333.81 K | $189.12 M |
| 12/26/2025 | $6.66 | $6.70 (0.6%) | $6.73 | $6.64 | 165.40 K | $193.15 M |
| 12/24/2025 | $6.53 | $6.66 (1.99%) | $6.71 | $6.53 | 160.73 K | $192.00 M |
| 12/23/2025 | $6.43 | $6.53 (1.56%) | $6.62 | $6.40 | 295.20 K | $188.25 M |
| 12/22/2025 | $6.51 | $6.48 (-0.46%) | $6.64 | $6.46 | 314.70 K | $186.81 M |
| 12/19/2025 | $6.62 | $6.51 (-1.66%) | $6.75 | $6.48 | 805.23 K | $187.68 M |
| 12/18/2025 | $6.85 | $6.62 (-3.36%) | $6.95 | $6.62 | 852.80 K | $190.85 M |
| 12/17/2025 | $6.74 | $6.72 (-0.3%) | $6.87 | $6.70 | 300.33 K | $193.73 M |
| 12/16/2025 | $6.79 | $6.74 (-0.74%) | $6.87 | $6.70 | 443.60 K | $194.31 M |
| 12/15/2025 | $6.81 | $6.79 (-0.29%) | $7.07 | $6.69 | 604.44 K | $195.75 M |
| 12/12/2025 | $6.75 | $6.68 (-1.04%) | $6.85 | $6.65 | 483.70 K | $192.58 M |
| 12/11/2025 | $6.65 | $6.64 (-0.15%) | $6.78 | $6.59 | 410.14 K | $191.42 M |
| 12/10/2025 | $6.67 | $6.65 (-0.3%) | $6.73 | $6.57 | 278.90 K | $191.71 M |
| 12/09/2025 | $6.52 | $6.67 (2.3%) | $6.75 | $6.50 | 282.41 K | $192.29 M |
| 12/08/2025 | $6.47 | $6.54 (1.08%) | $6.61 | $6.47 | 294.60 K | $188.54 M |
| 12/05/2025 | $6.46 | $6.47 (0.15%) | $6.69 | $6.45 | 297.41 K | $186.52 M |
| 12/04/2025 | $6.50 | $6.47 (-0.46%) | $6.63 | $6.46 | 277.00 K | $186.52 M |
| 12/03/2025 | $6.40 | $6.51 (1.72%) | $6.60 | $6.35 | 254.70 K | $187.68 M |
| 12/02/2025 | $6.56 | $6.39 (-2.59%) | $6.58 | $6.36 | 318.34 K | $184.22 M |
| 12/01/2025 | $6.42 | $6.52 (1.56%) | $6.71 | $6.37 | 291.03 K | $187.96 M |
| 11/28/2025 | $6.46 | $6.47 (0.15%) | $6.60 | $6.46 | 163.30 K | $186.52 M |
| 11/26/2025 | $6.51 | $6.46 (-0.77%) | $6.60 | $6.44 | 225.00 K | $186.24 M |
| 11/25/2025 | $6.47 | $6.52 (0.77%) | $6.57 | $6.43 | 255.70 K | $187.96 M |
| 11/24/2025 | $6.56 | $6.46 (-1.52%) | $6.63 | $6.44 | 383.14 K | $186.24 M |
| 11/21/2025 | $6.49 | $6.56 (1.08%) | $6.79 | $6.47 | 389.54 K | $189.12 M |
| 11/20/2025 | $6.54 | $6.49 (-0.76%) | $6.82 | $6.39 | 595.80 K | $187.10 M |
| 11/19/2025 | $6.73 | $6.36 (-5.5%) | $6.73 | $6.31 | 519.13 K | $183.35 M |
| 11/18/2025 | $6.49 | $6.69 (3.08%) | $6.75 | $6.42 | 435.21 K | $192.87 M |
| 11/17/2025 | $6.39 | $6.49 (1.56%) | $6.68 | $6.38 | 408.01 K | $187.10 M |
| 11/14/2025 | $6.33 | $6.43 (1.58%) | $6.43 | $6.15 | 762.80 K | $185.37 M |
| 11/13/2025 | $6.24 | $6.33 (1.44%) | $6.79 | $6.08 | 1.69 M | $182.49 M |
| 11/12/2025 | $7.86 | $8.04 (2.29%) | $8.05 | $7.81 | 617.13 K | $249.24 M |
| 11/11/2025 | $7.63 | $7.79 (2.1%) | $7.94 | $7.63 | 330.53 K | $241.49 M |
| 11/10/2025 | $7.78 | $7.64 (-1.8%) | $7.82 | $7.64 | 236.82 K | $236.84 M |
| 11/07/2025 | $7.69 | $7.67 (-0.26%) | $7.77 | $7.50 | 391.20 K | $237.77 M |
| 11/06/2025 | $8.00 | $7.77 (-2.88%) | $8.27 | $7.73 | 266.73 K | $240.87 M |
| 11/05/2025 | $8.15 | $8.00 (-1.84%) | $8.20 | $7.94 | 470.30 K | $248.00 M |
| 11/04/2025 | $8.22 | $8.15 (-0.85%) | $8.35 | $8.10 | 494.80 K | $252.65 M |
| 11/03/2025 | $8.37 | $8.41 (0.48%) | $8.51 | $8.17 | 315.96 K | $260.71 M |
| 10/31/2025 | $8.15 | $8.22 (0.86%) | $8.30 | $8.12 | 244.94 K | $254.82 M |
| 10/30/2025 | $8.17 | $8.10 (-0.86%) | $8.34 | $8.07 | 278.30 K | $251.10 M |
| 10/29/2025 | $8.40 | $8.24 (-1.9%) | $8.48 | $8.11 | 338.51 K | $255.44 M |
| 10/28/2025 | $8.47 | $8.40 (-0.83%) | $8.57 | $8.38 | 282.71 K | $260.40 M |
| 10/27/2025 | $8.58 | $8.50 (-0.93%) | $8.63 | $8.40 | 309.50 K | $263.50 M |
| 10/24/2025 | $8.54 | $8.58 (0.47%) | $8.79 | $8.49 | 259.90 K | $265.98 M |
| 10/23/2025 | $8.62 | $8.51 (-1.28%) | $8.71 | $8.48 | 251.30 K | $263.81 M |
| 10/22/2025 | $8.56 | $8.61 (0.58%) | $8.70 | $8.45 | 273.93 K | $266.91 M |
| 10/21/2025 | $8.55 | $8.61 (0.7%) | $8.80 | $8.52 | 466.37 K | $266.91 M |
| 10/20/2025 | $8.87 | $8.67 (-2.25%) | $8.96 | $8.60 | 890.54 K | $268.77 M |
| 10/17/2025 | $8.61 | $8.84 (2.67%) | $8.87 | $8.60 | 280.64 K | $274.04 M |
| 10/16/2025 | $8.94 | $8.61 (-3.69%) | $9.00 | $8.55 | 524.16 K | $266.91 M |
| 10/15/2025 | $9.35 | $8.93 (-4.49%) | $9.35 | $8.77 | 486.90 K | $276.83 M |
| 10/14/2025 | $8.12 | $8.97 (10.47%) | $9.10 | $8.12 | 1.34 M | $278.07 M |
| 10/13/2025 | $8.17 | $8.33 (1.96%) | $8.49 | $8.12 | 448.26 K | $258.23 M |
| 10/10/2025 | $8.38 | $8.08 (-3.58%) | $8.43 | $8.07 | 446.20 K | $250.48 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.
