5 DAY PERFORMANCE
-47.20%
1 MONTH PERFORMANCE
-80.00%
3 MONTH PERFORMANCE
-93.88%
6 MONTH PERFORMANCE
-99.03%
Nexera Technolog Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.26 | $0.27 (3.37%) | $0.27 | $0.26 | 296.53 K | |
| 10/29/2026 | $0.35 | $0.31 (-10.7%) | $0.36 | $0.31 | 1.63 M | $3.84 M |
| 10/28/2026 | $0.42 | $0.47 (11.56%) | $0.49 | $0.41 | 5.22 M | $5.79 M |
| 10/27/2026 | $0.64 | $0.55 (-14.61%) | $0.85 | $0.50 | 209.79 M | $6.66 M |
| 10/26/2026 | $0.47 | $0.45 (-4.07%) | $0.49 | $0.42 | 67.50 K | $5.47 M |
| 10/23/2026 | $0.49 | $0.49 (0.53%) | $0.52 | $0.42 | 168.98 K | $6.02 M |
| 10/22/2026 | $0.60 | $0.52 (-12.67%) | $0.63 | $0.49 | 311.59 K | $6.40 M |
| 10/21/2026 | $0.69 | $0.70 (1.82%) | $0.74 | $0.65 | 9.86 M | $8.55 M |
| 10/20/2026 | $0.78 | $0.77 (-1.19%) | $0.83 | $0.77 | 18.80 K | $9.42 M |
| 10/19/2026 | $0.81 | $0.77 (-4.58%) | $0.91 | $0.76 | 39.23 K | $9.44 M |
| 10/16/2026 | $0.90 | $0.83 (-8.33%) | $0.90 | $0.76 | 37.43 K | $10.08 M |
| 10/15/2026 | $0.98 | $0.88 (-9.97%) | $0.98 | $0.88 | 71.44 K | $10.78 M |
| 10/14/2026 | $0.98 | $0.97 (-0.99%) | $1.03 | $0.95 | 69.01 K | $11.87 M |
| 10/13/2026 | $0.97 | $0.98 (0.71%) | $1.02 | $0.95 | 72.90 K | $11.91 M |
| 10/12/2026 | $1.02 | $1.00 (-2.11%) | $1.04 | $0.97 | 33.17 K | $12.20 M |
| 10/09/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.98 | 38.95 K | $12.34 M |
| 10/08/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 41.38 K | $12.46 M |
| 10/07/2026 | $1.12 | $1.01 (-9.82%) | $1.12 | $1.01 | 70.72 K | $12.34 M |
| 10/06/2026 | $1.02 | $1.12 (9.8%) | $1.12 | $1.02 | 120.64 K | $13.68 M |
| 10/05/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.98 | 100.59 K | $12.34 M |
| 10/02/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.91 | 228.23 K | $12.22 M |
| 10/01/2026 | $1.28 | $1.00 (-21.88%) | $1.29 | $0.99 | 344.44 K | $12.22 M |
| 09/30/2026 | $1.72 | $1.30 (-24.42%) | $1.72 | $1.28 | 496.78 K | $15.88 M |
| 09/29/2026 | $1.50 | $1.76 (17.33%) | $1.83 | $1.48 | 3.55 M | $21.50 M |
| 09/28/2026 | $1.52 | $1.55 (1.97%) | $1.58 | $1.48 | 1.77 M | $18.94 M |
| 09/25/2026 | $1.46 | $1.49 (2.05%) | $1.54 | $1.46 | 53.33 K | $18.20 M |
| 09/24/2026 | $1.47 | $1.51 (2.72%) | $1.52 | $1.42 | 64.04 K | $18.45 M |
| 09/23/2026 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.38 | 229.51 K | $18.20 M |
| 09/22/2026 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.52 | 200.25 K | $18.94 M |
| 09/21/2026 | $1.70 | $1.69 (-0.59%) | $1.84 | $1.65 | 479.80 K | $20.65 M |
| 09/18/2026 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.60 | 530.72 K | $20.89 M |
| 09/17/2026 | $1.61 | $1.64 (1.86%) | $1.78 | $1.55 | 2.78 M | $20.04 M |
| 09/16/2026 | $1.60 | $1.42 (-11.25%) | $1.90 | $1.37 | 1.36 M | $17.35 M |
| 09/15/2026 | $1.50 | $1.59 (6%) | $1.95 | $1.43 | 1.36 M | $19.43 M |
| 09/14/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.50 | 29.97 K | $18.45 M |
| 09/11/2026 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.54 | 31.23 K | $18.94 M |
| 09/10/2026 | $1.65 | $1.56 (-5.45%) | $1.71 | $1.55 | 56.22 K | $19.06 M |
| 09/09/2026 | $1.66 | $1.67 (0.6%) | $1.75 | $1.62 | 79.27 K | $20.40 M |
| 09/08/2026 | $1.68 | $1.68 (0%) | $1.73 | $1.62 | 110.17 K | $20.53 M |
| 09/04/2026 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.63 | 83.04 K | $20.77 M |
| 09/03/2026 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.64 | 160.00 K | $21.75 M |
| 09/02/2026 | $1.84 | $1.85 (0.54%) | $2.00 | $1.72 | 267.36 K | $22.60 M |
| 09/01/2026 | $1.81 | $1.83 (1.1%) | $1.86 | $1.81 | 60.34 K | $22.36 M |
| 08/31/2026 | $1.91 | $1.86 (-2.62%) | $1.95 | $1.80 | 130.89 K | $22.73 M |
| 08/28/2026 | $2.04 | $1.93 (-5.39%) | $2.10 | $1.92 | 141.57 K | $23.58 M |
| 08/27/2026 | $2.08 | $2.10 (0.96%) | $2.20 | $2.01 | 321.90 K | $25.66 M |
| 08/26/2026 | $2.21 | $2.01 (-9.05%) | $2.27 | $2.00 | 3.23 M | $24.56 M |
| 08/25/2026 | $2.39 | $2.70 (12.97%) | $2.88 | $2.39 | 485.89 K | $32.99 M |
| 08/24/2026 | $2.55 | $2.37 (-7.06%) | $2.59 | $2.37 | 131.86 K | $28.96 M |
| 08/21/2026 | $2.61 | $2.59 (-0.77%) | $2.64 | $2.52 | 34.16 K | $31.64 M |
| 08/20/2026 | $2.64 | $2.56 (-3.03%) | $2.65 | $2.53 | 51.64 K | $31.28 M |
| 08/19/2026 | $2.60 | $2.66 (2.31%) | $2.74 | $2.52 | 109.64 K | $32.50 M |
| 08/18/2026 | $2.61 | $2.64 (1.15%) | $2.65 | $2.42 | 126.82 K | $32.26 M |
| 08/17/2026 | $2.80 | $2.60 (-7.14%) | $2.83 | $2.55 | 231.01 K | $31.77 M |
| 08/14/2026 | $2.79 | $2.86 (2.51%) | $3.35 | $2.63 | 1.21 M | $34.94 M |
| 08/13/2026 | $2.75 | $2.74 (-0.36%) | $2.80 | $2.60 | 184.34 K | $686.99 K |
| 08/12/2026 | $2.90 | $2.83 (-2.41%) | $2.99 | $2.59 | 643.30 K | $709.55 K |
| 08/11/2026 | $2.79 | $2.92 (4.66%) | $2.92 | $2.70 | 114.14 K | $732.12 K |
| 08/10/2026 | $2.86 | $2.83 (-1.05%) | $3.08 | $2.73 | 305.80 K | $709.55 K |
| 08/07/2026 | $2.59 | $2.85 (10.04%) | $3.14 | $2.53 | 656.54 K | $714.57 K |
| 08/06/2026 | $2.47 | $2.53 (2.43%) | $2.64 | $2.38 | 297.70 K | $634.33 K |
| 08/05/2026 | $3.15 | $2.55 (-19.05%) | $3.96 | $2.32 | 1.42 M | $639.35 K |
| 08/04/2026 | $2.65 | $3.01 (13.58%) | $3.17 | $2.52 | 673.70 K | $754.68 K |
| 08/03/2026 | $3.31 | $3.02 (-8.76%) | $5.28 | $2.90 | 2.29 M | $757.19 K |
| 07/31/2026 | $3.66 | $3.53 (-3.55%) | $4.22 | $3.08 | 320.30 K | $885.06 K |
| 07/30/2026 | $3.62 | $4.25 (17.4%) | $4.62 | $3.52 | 559.60 K | $1.07 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.
