Nexera Technologies Ltd (NEXR) NASDAQ

Currency In USD

NEXR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2026	0.64	0.55	0.55	0.85	0.5	201.35M
October 26, 2026	0.47	0.45	0.45	0.49	0.42	67,283
October 23, 2026	0.49	0.49	0.49	0.52	0.42	164,782
October 22, 2026	0.6	0.52	0.52	0.63	0.49	283,570
October 21, 2026	0.69	0.7	0.7	0.74	0.65	9.79M
October 20, 2026	0.78	0.77	0.77	0.83	0.77	18,445
October 19, 2026	0.81	0.77	0.77	0.91	0.77	37,937
October 16, 2026	0.9	0.83	0.83	0.9	0.76	36,681
October 15, 2026	0.98	0.88	0.88	0.98	0.88	66,805
October 14, 2026	0.98	0.97	0.97	1.03	0.95	67,852
October 13, 2026	0.97	0.98	0.98	1.01	0.95	70,295
October 12, 2026	1.02	1	1	1.04	0.97	23,220
October 09, 2026	1.04	1.01	1.01	1.05	0.98	38,917
October 08, 2026	1	1.02	1.02	1.05	1	38,735
October 07, 2026	1.12	1.01	1.01	1.12	1.01	69,649
October 06, 2026	1.02	1.12	1.12	1.12	1.02	113,475
October 05, 2026	1	1.01	1.01	1.05	0.98	96,532
October 02, 2026	1.02	1	1	1.03	0.91	221,920
October 01, 2026	1.3	1	1	1.3	0.99	334,798
September 30, 2026	1.72	1.3	1.3	1.72	1.29	484,137
September 29, 2026	1.5	1.76	1.76	1.83	1.49	2.34M
September 28, 2026	1.52	1.55	1.55	1.58	1.48	1.76M
September 25, 2026	1.5	1.49	1.49	1.54	1.47	44,709
September 24, 2026	1.47	1.51	1.51	1.51	1.42	61,209
September 23, 2026	1.52	1.49	1.49	1.53	1.4	213,347
September 22, 2026	1.61	1.55	1.55	1.63	1.52	191,600
September 21, 2026	1.7	1.69	1.69	1.84	1.65	452,880
September 18, 2026	1.74	1.71	1.71	1.74	1.6	499,987
September 17, 2026	1.61	1.64	1.64	1.78	1.55	2.72M
September 16, 2026	1.6	1.42	1.42	1.9	1.38	975,605
September 15, 2026	1.5	1.59	1.59	1.95	1.43	1.32M
September 11, 2026	1.6	1.55	1.55	1.65	1.55	28,605
September 10, 2026	1.63	1.56	1.56	1.71	1.55	54,289
September 09, 2026	1.66	1.67	1.67	1.75	1.66	77,504
September 08, 2026	1.68	1.68	1.68	1.73	1.62	101,441
September 04, 2026	1.74	1.7	1.7	1.8	1.63	81,375
September 03, 2026	1.79	1.78	1.78	1.8	1.65	0
September 02, 2026	1.84	1.85	1.85	2	1.72	258,219
September 01, 2026	1.81	1.83	1.83	1.86	1.81	48,873
August 31, 2026	1.91	1.86	1.86	1.95	1.8	113,780
August 28, 2026	2.04	1.93	1.93	2.1	1.92	139,733
August 27, 2026	2.08	2.1	2.1	2.19	2.01	293,979
August 26, 2026	2.2	2.01	2.01	2.27	2	3.16M
August 25, 2026	2.39	2.7	2.7	2.88	2.39	0
August 24, 2026	2.55	2.37	2.37	2.59	2.37	0
August 21, 2026	2.61	2.59	2.59	2.63	2.52	33,515
August 20, 2026	2.64	2.56	2.56	2.65	2.53	48,514
August 19, 2026	2.67	2.66	2.66	2.74	2.52	0
August 18, 2026	2.61	2.64	2.64	2.65	2.42	0
August 17, 2026	2.8	2.6	2.6	2.83	2.55	219,461
August 14, 2026	2.79	2.86	2.86	3.35	2.64	1.19M
August 13, 2026	2.75	2.74	2.74	2.8	2.6	0
August 12, 2026	2.9	2.83	2.83	2.99	2.59	0
August 11, 2026	2.79	2.92	2.92	2.92	2.71	0
August 10, 2026	2.86	2.83	2.83	3.08	2.73	302,251
August 07, 2026	2.59	2.85	2.85	3.1	2.55	0
August 06, 2026	2.47	2.53	2.53	2.64	2.38	290,205
August 05, 2026	3.15	2.55	2.55	3.96	2.37	1.4M
August 04, 2026	2.65	3.01	3.01	3.17	2.52	647,918
August 03, 2026	3.31	3.02	3.02	5.28	2.9	2.27M