5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
+21.03%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+76.03%
Nexxen International Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.82 | $9.84 (0.2%) | $9.99 | $9.81 | 166,793 | $339.26 M |
| 04/30/2025 | $9.80 | $9.93 (1.33%) | $10.00 | $9.48 | 251,530 | $342.53 M |
| 04/29/2025 | $9.72 | $9.87 (1.54%) | $10.00 | $9.68 | 320,251 | $340.46 M |
| 04/28/2025 | $9.59 | $9.70 (1.15%) | $9.80 | $9.40 | 389,200 | $334.60 M |
| 04/25/2025 | $9.48 | $9.59 (1.16%) | $9.70 | $9.29 | 354,334 | $330.81 M |
| 04/24/2025 | $9.09 | $9.29 (2.2%) | $9.39 | $9.09 | 341,121 | $320.46 M |
| 04/23/2025 | $8.98 | $9.07 (1%) | $9.26 | $8.89 | 426,000 | $312.87 M |
| 04/22/2025 | $8.98 | $8.95 (-0.33%) | $9.13 | $8.89 | 291,000 | $308.73 M |
| 04/21/2025 | $9.00 | $8.92 (-0.89%) | $9.16 | $8.85 | 301,218 | $307.69 M |
| 04/17/2025 | $8.83 | $9.05 (2.49%) | $9.09 | $8.82 | 431,525 | $312.18 M |
| 04/16/2025 | $8.82 | $8.85 (0.34%) | $9.01 | $8.74 | 232,100 | $305.28 M |
| 04/15/2025 | $8.73 | $9.00 (3.09%) | $9.10 | $8.73 | 291,600 | $310.45 M |
| 04/14/2025 | $8.63 | $8.81 (2.09%) | $8.88 | $8.60 | 329,900 | $303.90 M |
| 04/11/2025 | $8.42 | $8.65 (2.73%) | $8.70 | $8.32 | 414,200 | $298.38 M |
| 04/10/2025 | $8.65 | $8.52 (-1.5%) | $8.77 | $8.27 | 446,301 | $293.90 M |
| 04/09/2025 | $7.76 | $8.56 (10.31%) | $8.78 | $7.70 | 859,700 | $295.28 M |
| 04/08/2025 | $8.00 | $7.70 (-3.75%) | $8.13 | $7.55 | 382,758 | $265.61 M |
| 04/07/2025 | $7.00 | $7.61 (8.71%) | $8.32 | $6.96 | 347,200 | $262.51 M |
| 04/04/2025 | $7.98 | $7.73 (-3.13%) | $8.09 | $7.43 | 323,700 | $266.65 M |
| 04/03/2025 | $8.55 | $8.31 (-2.81%) | $8.68 | $8.18 | 460,870 | $286.65 M |
| 04/02/2025 | $8.32 | $8.90 (6.97%) | $8.92 | $8.32 | 506,248 | $307.00 M |
| 04/01/2025 | $8.39 | $8.51 (1.43%) | $8.60 | $8.36 | 344,500 | $293.55 M |
| 03/31/2025 | $7.60 | $8.35 (9.87%) | $8.51 | $7.60 | 837,213 | $288.03 M |
| 03/28/2025 | $7.63 | $7.62 (-0.13%) | $7.84 | $7.54 | 229,100 | $262.85 M |
| 03/27/2025 | $7.40 | $7.63 (3.11%) | $7.98 | $7.40 | 457,024 | $263.20 M |
| 03/26/2025 | $8.06 | $7.50 (-6.95%) | $8.06 | $7.40 | 262,300 | $258.71 M |
| 03/25/2025 | $7.72 | $7.82 (1.3%) | $8.11 | $7.72 | 304,000 | $269.75 M |
| 03/24/2025 | $7.43 | $7.70 (3.63%) | $7.78 | $7.31 | 321,100 | $265.61 M |
| 03/21/2025 | $7.13 | $7.22 (1.26%) | $7.38 | $7.08 | 246,800 | $249.05 M |
| 03/20/2025 | $7.13 | $7.19 (0.84%) | $7.32 | $7.13 | 184,707 | $248.02 M |
| 03/19/2025 | $7.17 | $7.15 (-0.28%) | $7.43 | $7.11 | 349,700 | $246.64 M |
| 03/18/2025 | $7.45 | $7.16 (-3.89%) | $7.61 | $7.13 | 225,153 | $246.98 M |
| 03/17/2025 | $7.50 | $7.45 (-0.67%) | $7.75 | $7.28 | 655,339 | $256.99 M |
| 03/14/2025 | $7.50 | $7.33 (-2.27%) | $7.60 | $7.14 | 998,447 | $252.85 M |
| 03/13/2025 | $7.82 | $7.58 (-3.07%) | $8.24 | $7.53 | 314,124 | $261.47 M |
| 03/12/2025 | $8.24 | $7.82 (-5.1%) | $8.45 | $7.75 | 510,230 | $269.75 M |
| 03/11/2025 | $8.27 | $8.23 (-0.48%) | $8.52 | $8.14 | 306,800 | $283.89 M |
| 03/10/2025 | $8.54 | $8.22 (-3.75%) | $8.67 | $8.17 | 453,700 | $283.55 M |
| 03/07/2025 | $8.51 | $8.78 (3.17%) | $9.05 | $8.51 | 414,100 | $302.87 M |
| 03/06/2025 | $9.15 | $9.02 (-1.42%) | $9.90 | $9.00 | 364,800 | $311.14 M |
| 03/05/2025 | $8.49 | $9.50 (11.9%) | $9.65 | $7.79 | 911,238 | $327.70 M |
| 03/04/2025 | $7.29 | $7.42 (1.78%) | $7.62 | $6.93 | 530,300 | $255.95 M |
| 03/03/2025 | $8.06 | $7.40 (-8.19%) | $8.06 | $7.30 | 709,100 | $255.26 M |
| 02/28/2025 | $8.30 | $8.15 (-1.81%) | $8.30 | $7.92 | 241,933 | $281.13 M |
| 02/27/2025 | $8.37 | $8.30 (-0.84%) | $8.45 | $8.02 | 468,915 | $286.31 M |
| 02/26/2025 | $8.18 | $8.38 (2.44%) | $8.45 | $8.18 | 465,023 | $289.07 M |
| 02/25/2025 | $8.40 | $8.26 (-1.67%) | $8.43 | $7.94 | 621,200 | $284.93 M |
| 02/24/2025 | $8.90 | $8.51 (-4.38%) | $8.90 | $8.18 | 2.15 M | $293.55 M |
| 02/21/2025 | $9.03 | $8.94 (-1%) | $9.34 | $8.91 | 549,898 | $308.38 M |
| 02/20/2025 | $9.73 | $9.16 (-5.86%) | $9.93 | $9.06 | 453,227 | $315.97 M |
| 02/19/2025 | $10.10 | $9.99 (-1.09%) | $10.49 | $9.97 | 184,838 | $344.60 M |
| 02/18/2025 | $10.97 | $10.49 (-4.38%) | $11.00 | $10.23 | 182,100 | $361.85 M |
| 02/14/2025 | $10.05 | $10.30 (2.49%) | $10.50 | $10.05 | 164,821 | $355.30 M |
| 02/13/2025 | $9.97 | $10.13 (1.6%) | $10.14 | $9.90 | 67,916 | $349.43 M |
| 02/12/2025 | $9.93 | $10.00 (0.7%) | $10.03 | $9.84 | 49,946 | $344.95 M |
| 02/11/2025 | $9.71 | $9.89 (1.85%) | $9.97 | $9.69 | 79,134 | $341.15 M |
| 02/10/2025 | $9.45 | $9.70 (2.65%) | $9.78 | $9.45 | 107,915 | $334.60 M |
| 02/07/2025 | $9.49 | $9.40 (-0.95%) | $9.70 | $9.33 | 118,317 | $324.25 M |
| 02/06/2025 | $9.39 | $9.53 (1.49%) | $9.59 | $9.28 | 213,900 | $328.74 M |
| 02/05/2025 | $9.75 | $9.76 (0.1%) | $9.85 | $9.62 | 127,900 | $336.67 M |
| 02/04/2025 | $9.70 | $9.75 (0.52%) | $9.82 | $9.64 | 47,144 | $336.33 M |
| 02/03/2025 | $9.42 | $9.67 (2.65%) | $9.87 | $9.42 | 108,231 | $333.57 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.
