-
5 DAY PERFORMANCE
+19.65% -
1 MONTH PERFORMANCE
+10.28% -
3 MONTH PERFORMANCE
+25.14% -
6 MONTH PERFORMANCE
+57.24% -
YEAR-TO-DATE PERFORMANCE
+78.06% -
1 YEAR PERFORMANCE
+153.09%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.50 | $9.03 (20.4%) | $9.32 | $7.46 | 939,119 | $628.16 M |
| 11/15/2024 | $7.45 | $7.48 (0.4%) | $7.66 | $7.28 | 382,318 | $520.34 M |
| 11/14/2024 | $7.56 | $7.67 (1.46%) | $7.71 | $7.39 | 98,316 | $533.56 M |
| 11/13/2024 | $7.62 | $7.53 (-1.18%) | $7.62 | $7.51 | 30,256 | $523.82 M |
| 11/12/2024 | $7.61 | $7.58 (-0.39%) | $7.73 | $7.54 | 46,231 | $527.30 M |
| 11/11/2024 | $7.91 | $7.69 (-2.78%) | $7.91 | $7.60 | 80,600 | $534.95 M |
| 11/08/2024 | $7.94 | $7.90 (-0.5%) | $8.05 | $7.80 | 45,100 | $549.56 M |
| 11/07/2024 | $8.22 | $7.91 (-3.77%) | $8.34 | $7.91 | 126,638 | $550.25 M |
| 11/06/2024 | $8.34 | $8.24 (-1.2%) | $8.34 | $8.14 | 36,200 | $573.21 M |
| 11/05/2024 | $7.98 | $8.14 (2.01%) | $8.20 | $7.98 | 36,800 | $566.25 M |
| 11/04/2024 | $8.14 | $7.96 (-2.21%) | $8.17 | $7.96 | 40,900 | $553.73 M |
| 11/01/2024 | $7.99 | $8.13 (1.75%) | $8.21 | $7.96 | 43,809 | $565.56 M |
| 10/31/2024 | $8.08 | $7.90 (-2.23%) | $8.08 | $7.83 | 46,402 | $549.56 M |
| 10/30/2024 | $8.11 | $8.33 (2.71%) | $8.37 | $8.11 | 114,615 | $579.47 M |
| 10/29/2024 | $8.00 | $8.02 (0.25%) | $8.09 | $8.00 | 27,122 | $557.90 M |
| 10/28/2024 | $7.95 | $8.00 (0.63%) | $8.09 | $7.95 | 82,141 | $556.51 M |
| 10/25/2024 | $8.06 | $7.94 (-1.49%) | $8.07 | $7.89 | 45,111 | $552.34 M |
| 10/24/2024 | $8.12 | $8.10 (-0.25%) | $8.14 | $7.93 | 44,513 | $563.47 M |
| 10/23/2024 | $8.08 | $8.00 (-0.99%) | $8.11 | $7.89 | 39,400 | $556.51 M |
| 10/22/2024 | $8.10 | $8.03 (-0.86%) | $8.11 | $7.96 | 116,600 | $558.60 M |
| 10/21/2024 | $8.24 | $8.17 (-0.85%) | $8.33 | $8.02 | 101,028 | $568.34 M |
| 10/18/2024 | $8.45 | $8.17 (-3.31%) | $8.45 | $8.06 | 146,037 | $568.34 M |
| 10/17/2024 | $8.10 | $8.66 (6.91%) | $8.69 | $8.10 | 206,220 | $602.42 M |
| 10/16/2024 | $7.85 | $7.90 (0.64%) | $7.98 | $7.79 | 42,100 | $549.56 M |
| 10/15/2024 | $7.67 | $7.78 (1.43%) | $7.81 | $7.63 | 79,300 | $541.21 M |
| 10/14/2024 | $7.65 | $7.74 (1.18%) | $7.79 | $7.57 | 76,742 | $538.43 M |
| 10/11/2024 | $7.64 | $7.80 (2.09%) | $7.82 | $7.56 | 74,000 | $542.60 M |
| 10/10/2024 | $7.55 | $7.63 (1.06%) | $7.66 | $7.50 | 129,568 | $530.77 M |
| 10/09/2024 | $7.56 | $7.75 (2.51%) | $7.75 | $7.51 | 97,200 | $539.12 M |
| 10/08/2024 | $7.72 | $7.72 (0%) | $7.78 | $7.53 | 98,211 | $537.03 M |
| 10/07/2024 | $7.78 | $7.68 (-1.29%) | $7.78 | $7.58 | 32,712 | $534.25 M |
| 10/04/2024 | $8.00 | $7.97 (-0.38%) | $8.01 | $7.84 | 35,742 | $554.43 M |
| 10/03/2024 | $7.61 | $7.86 (3.29%) | $8.01 | $7.51 | 55,500 | $546.77 M |
| 10/02/2024 | $7.84 | $7.73 (-1.4%) | $7.84 | $7.66 | 22,000 | $537.73 M |
| 10/01/2024 | $8.03 | $7.84 (-2.37%) | $8.04 | $7.75 | 39,300 | $545.38 M |
| 09/30/2024 | $8.07 | $8.04 (-0.37%) | $8.16 | $7.91 | 60,500 | $559.30 M |
| 09/27/2024 | $8.07 | $8.15 (0.99%) | $8.15 | $8.04 | 15,800 | $566.95 M |
| 09/26/2024 | $8.09 | $8.00 (-1.11%) | $8.19 | $7.95 | 49,500 | $556.51 M |
| 09/25/2024 | $8.24 | $8.09 (-1.82%) | $8.24 | $8.00 | 28,400 | $562.77 M |
| 09/24/2024 | $8.15 | $8.19 (0.49%) | $8.24 | $8.08 | 24,023 | $569.73 M |
| 09/23/2024 | $8.25 | $8.24 (-0.12%) | $8.38 | $8.11 | 93,700 | $573.21 M |
| 09/20/2024 | $7.63 | $8.34 (9.31%) | $8.45 | $7.59 | 400,523 | $580.16 M |
| 09/19/2024 | $7.46 | $7.50 (0.54%) | $7.55 | $7.45 | 19,100 | $521.73 M |
| 09/18/2024 | $7.52 | $7.37 (-1.99%) | $7.55 | $7.31 | 14,610 | $512.69 M |
| 09/17/2024 | $7.60 | $7.59 (-0.13%) | $7.68 | $7.33 | 28,844 | $527.99 M |
| 09/16/2024 | $7.55 | $7.51 (-0.53%) | $7.55 | $7.42 | 30,610 | $522.43 M |
| 09/13/2024 | $7.45 | $7.54 (1.21%) | $7.55 | $7.40 | 38,947 | $524.51 M |
| 09/12/2024 | $7.38 | $7.43 (0.68%) | $7.45 | $7.29 | 14,514 | $516.86 M |
| 09/11/2024 | $7.26 | $7.44 (2.48%) | $7.53 | $7.26 | 24,000 | $517.56 M |
| 09/10/2024 | $7.23 | $7.33 (1.38%) | $7.38 | $7.19 | 58,500 | $509.90 M |
| 09/09/2024 | $7.47 | $7.17 (-4.02%) | $7.50 | $7.12 | 208,000 | $498.77 M |
| 09/06/2024 | $7.61 | $7.53 (-1.05%) | $7.61 | $7.50 | 24,838 | $523.82 M |
| 09/05/2024 | $7.57 | $7.62 (0.66%) | $7.64 | $7.54 | 18,446 | $530.08 M |
| 09/04/2024 | $7.43 | $7.62 (2.56%) | $7.63 | $7.42 | 32,916 | $530.08 M |
| 09/03/2024 | $7.66 | $7.44 (-2.87%) | $7.71 | $7.37 | 94,701 | $517.56 M |
| 08/30/2024 | $7.72 | $7.81 (1.17%) | $7.83 | $7.68 | 29,923 | $543.30 M |
| 08/29/2024 | $7.68 | $7.66 (-0.26%) | $7.76 | $7.64 | 61,500 | $532.86 M |
| 08/28/2024 | $7.84 | $7.73 (-1.4%) | $7.86 | $7.60 | 45,718 | $537.73 M |
| 08/27/2024 | $7.90 | $7.97 (0.89%) | $8.03 | $7.84 | 61,510 | $554.43 M |
| 08/26/2024 | $8.01 | $7.97 (-0.5%) | $8.32 | $7.92 | 150,549 | $554.43 M |
| 08/23/2024 | $7.81 | $7.99 (2.3%) | $8.00 | $7.81 | 58,504 | $555.82 M |
| 08/22/2024 | $7.75 | $7.71 (-0.52%) | $7.88 | $7.65 | 110,716 | $536.34 M |
| 08/21/2024 | $7.36 | $7.39 (0.41%) | $7.49 | $7.27 | 100,256 | $514.08 M |
| 08/20/2024 | $7.25 | $7.24 (-0.14%) | $7.30 | $7.19 | 65,840 | $506.62 M |
| 08/19/2024 | $7.30 | $7.20 (-1.37%) | $7.43 | $7.13 | 159,900 | $503.82 M |