NEXR
Nexera Technologies Ltd
stockNASDAQ
At CloseOct 9, 2026 3:24:06 PM EDT
0.98USD-2.970%(-0.03)38,917
Pre-marketOct 9, 2026 8:25:30 AM EDT
1.00USD-0.990%(-0.01)
NEXR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.0400 | 1.0499 | 0.9801 | 1.0100 | -0.980% | 38,949 | 0.000% | |
| 2026-10-08 | 1.0000 | 1.0499 | 0.9900 | 1.0200 | +0.990% | 41,376 | -0.980% | |
| 2026-10-07 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | -9.821% | 70,719 | 0.000% | |
| 2026-10-06 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | +10.891% | 120,640 | -9.821% | |
| 2026-10-05 | 1.0000 | 1.0500 | 0.9760 | 1.0100 | +0.498% | 100,586 | 0.000% | |
| 2026-10-02 | 1.0200 | 1.0250 | 0.9103 | 1.0050 | +0.500% | 228,229 | +0.498% | |
| 2026-10-01 | 1.2800 | 1.2908 | 0.9851 | 1.0000 | -23.077% | 344,439 | +1.000% | |
| 2026-09-30 | 1.7200 | 1.7200 | 1.2810 | 1.3000 | -26.136% | 496,783 | -22.308% | |
| 2026-09-29 | 1.5000 | 1.8300 | 1.4800 | 1.7600 | +13.548% | 3,550,784 | -42.614% | |
| 2026-09-28 | 1.5200 | 1.5800 | 1.4800 | 1.5500 | +4.027% | 1,766,157 | -34.839% | |
| 2026-09-25 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | -1.325% | 53,334 | -32.215% | |
| 2026-09-24 | 1.4700 | 1.5200 | 1.4200 | 1.5100 | +1.342% | 64,036 | -33.113% | |
| 2026-09-23 | 1.5200 | 1.5333 | 1.3800 | 1.4900 | -3.871% | 229,511 | -32.215% | |
| 2026-09-22 | 1.6100 | 1.6300 | 1.5210 | 1.5500 | -8.284% | 200,246 | -34.839% | |
| 2026-09-21 | 1.7000 | 1.8400 | 1.6501 | 1.6900 | -1.170% | 479,794 | -40.237% | |
| 2026-09-18 | 1.7400 | 1.7400 | 1.6000 | 1.7100 | +4.268% | 530,720 | -40.936% | |
| 2026-09-17 | 1.6100 | 1.7800 | 1.5500 | 1.6400 | +15.493% | 2,776,407 | -38.415% | |
| 2026-09-16 | 1.6000 | 1.9000 | 1.3745 | 1.4200 | -10.692% | 1,364,574 | -28.873% | |
| 2026-09-15 | 1.5000 | 1.9500 | 1.4300 | 1.5900 | +5.298% | 1,354,994 | -36.478% | |
| 2026-09-14 | 1.5500 | 1.5800 | 1.5000 | 1.5100 | -2.581% | 29,974 | -33.113% | |
| 2026-09-11 | 1.6000 | 1.6499 | 1.5400 | 1.5500 | -0.641% | 31,232 | -34.839% | |
| 2026-09-10 | 1.6500 | 1.7100 | 1.5500 | 1.5600 | -6.587% | 56,224 | -35.256% | |
| 2026-09-09 | 1.6600 | 1.7450 | 1.6200 | 1.6700 | -0.595% | 79,268 | -39.521% | |
| 2026-09-08 | 1.6800 | 1.7300 | 1.6200 | 1.6800 | -1.176% | 110,172 | -39.881% | |
| 2026-09-04 | 1.7400 | 1.7950 | 1.6300 | 1.7000 | -4.494% | 83,040 | -40.588% | |
| 2026-09-03 | 1.7900 | 1.8000 | 1.6400 | 1.7800 | -3.784% | 160,001 | -43.258% | |
| 2026-09-02 | 1.8400 | 2.0000 | 1.7201 | 1.8500 | +1.093% | 267,358 | -45.405% | |
| 2026-09-01 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | -1.613% | 60,336 | -44.809% | |
| 2026-08-31 | 1.9100 | 1.9500 | 1.8000 | 1.8600 | -3.627% | 130,891 | -45.699% | |
| 2026-08-28 | 2.0400 | 2.1000 | 1.9200 | 1.9300 | -8.095% | 141,567 | -47.668% | |
| 2026-08-27 | 2.0800 | 2.2000 | 2.0100 | 2.1000 | +4.478% | 321,851 | -51.905% | |
| 2026-08-26 | 2.2100 | 2.2700 | 2.0000 | 2.0100 | -25.556% | 3,232,606 | -49.751% | |
| 2026-08-25 | 2.3900 | 2.8800 | 2.3900 | 2.7000 | +13.924% | 485,891 | -62.593% | |
| 2026-08-24 | 2.5500 | 2.5900 | 2.3700 | 2.3700 | -8.317% | 131,857 | -57.384% | |
| 2026-08-21 | 2.6100 | 2.6400 | 2.5200 | 2.5850 | +0.977% | 34,164 | -60.928% | |
| 2026-08-20 | 2.6400 | 2.6500 | 2.5300 | 2.5600 | -3.759% | 51,639 | -60.547% | |
| 2026-08-19 | 2.6000 | 2.7400 | 2.5200 | 2.6600 | +0.758% | 109,641 | -62.030% | |
| 2026-08-18 | 2.6100 | 2.6509 | 2.4200 | 2.6400 | +1.538% | 126,825 | -61.742% | |
| 2026-08-17 | 2.8000 | 2.8250 | 2.5500 | 2.6000 | -9.091% | 231,010 | -61.154% | |
| 2026-08-14 | 2.7900 | 3.3500 | 2.6267 | 2.8600 | +4.380% | 1,214,386 | -64.685% | |
| 2026-08-13 | 2.7500 | 2.8000 | 2.6000 | 2.7400 | -3.180% | 184,339 | -63.139% | |
| 2026-08-12 | 2.9000 | 2.9878 | 2.5900 | 2.8300 | -3.082% | 643,271 | -64.311% | |
| 2026-08-11 | 2.7900 | 2.9200 | 2.7000 | 2.9200 | +3.180% | 114,137 | -65.411% | |
| 2026-08-10 | 2.8600 | 3.0800 | 2.7300 | 2.8300 | -0.702% | 305,771 | -64.311% | |
| 2026-08-07 | 2.5900 | 3.1382 | 2.5300 | 2.8500 | +12.648% | 656,539 | -64.561% | |
| 2026-08-06 | 2.4700 | 2.6400 | 2.3800 | 2.5300 | -0.784% | 297,667 | -60.079% | |
| 2026-08-05 | 3.1500 | 3.9600 | 2.3200 | 2.5500 | -15.282% | 1,424,471 | -60.392% | |
| 2026-08-04 | 2.6500 | 3.1734 | 2.5201 | 3.0100 | -0.331% | 673,665 | -66.445% | |
| 2026-08-03 | 3.3100 | 5.2800 | 2.9000 | 3.0200 | -14.448% | 2,292,730 | -66.556% | |
| 2026-07-31 | 3.6600 | 4.2200 | 3.0801 | 3.5300 | -16.863% | 320,253 | -71.388% | 1-for-11 split |
| 2026-07-30 | 3.6190 | 4.6189 | 3.5200 | 4.2460 | +1315.333% | 559,597 | -76.213% | |
| 2026-07-29 | 0.3188 | 0.3281 | 0.2822 | 0.3000 | -10.634% | 2,503,979 | +236.667% | |
| 2026-07-28 | 0.2698 | 0.4470 | 0.2600 | 0.3357 | +33.692% | 38,603,196 | +200.864% | |
| 2026-07-27 | 0.2810 | 0.2909 | 0.2286 | 0.2511 | -25.000% | 1,088,813 | +302.230% | |
| 2026-07-24 | 0.3619 | 0.3649 | 0.3201 | 0.3348 | -7.386% | 410,248 | +201.673% | |
| 2026-07-23 | 0.3667 | 0.3750 | 0.3600 | 0.3615 | -3.907% | 87,016 | +179.391% | |
| 2026-07-22 | 0.3748 | 0.3863 | 0.3600 | 0.3762 | -0.529% | 267,126 | +168.474% | |
| 2026-07-21 | 0.3852 | 0.3886 | 0.3603 | 0.3782 | -2.274% | 521,378 | +167.054% | |
| 2026-07-20 | 0.4763 | 0.4885 | 0.3707 | 0.3870 | -17.131% | 12,325,916 | +160.982% | |
| 2026-07-17 | 0.4480 | 0.4886 | 0.4300 | 0.4670 | +6.378% | 337,564 | +116.274% | |
| 2026-07-16 | 0.4102 | 0.4398 | 0.4102 | 0.4390 | +4.300% | 105,539 | +130.068% | |
| 2026-07-15 | 0.4300 | 0.4400 | 0.4100 | 0.4209 | -3.882% | 170,194 | +139.962% | |
| 2026-07-14 | 0.4320 | 0.4399 | 0.4250 | 0.4379 | -0.500% | 302,804 | +130.646% | |
| 2026-07-13 | 0.4800 | 0.4800 | 0.4255 | 0.4401 | -9.051% | 314,928 | +129.493% | |
| 2026-07-10 | 0.5122 | 0.5214 | 0.4550 | 0.4839 | -7.476% | 242,750 | +108.721% | |
| 2026-07-09 | 0.5600 | 0.5639 | 0.5000 | 0.5230 | -5.918% | 305,328 | +93.117% | |
| 2026-07-08 | 0.5534 | 0.5559 | 0.5149 | 0.5559 | -2.559% | 256,489 | +81.687% | |
| 2026-07-07 | 0.5682 | 0.5876 | 0.5268 | 0.5705 | -4.901% | 321,050 | +77.038% | |
| 2026-07-06 | 0.6284 | 0.6358 | 0.5000 | 0.5999 | -6.119% | 646,852 | +68.361% | |
| 2026-07-02 | 0.6823 | 0.6823 | 0.6200 | 0.6390 | -6.647% | 269,693 | +58.059% | |
| 2026-07-01 | 0.6645 | 0.8000 | 0.5813 | 0.6845 | +1.483% | 798,107 | +47.553% | |
| 2026-06-30 | 0.6975 | 0.7050 | 0.6010 | 0.6745 | -14.588% | 1,246,749 | +49.741% | |
| 2026-06-29 | 0.7500 | 0.8800 | 0.7450 | 0.7897 | -2.022% | 2,490,846 | +27.897% | |
| 2026-06-26 | 0.9125 | 0.9770 | 0.7600 | 0.8060 | -26.727% | 10,823,455 | +25.310% | |
| 2026-06-25 | 0.7557 | 1.2800 | 0.7002 | 1.1000 | +95.556% | 326,699,684 | -8.182% | |
| 2026-06-24 | 0.6500 | 0.6650 | 0.5400 | 0.5625 | -10.072% | 881,008 | +79.556% | |
| 2026-06-23 | 0.6600 | 0.6788 | 0.6210 | 0.6255 | -5.756% | 513,320 | +61.471% | |
| 2026-06-22 | 0.6800 | 0.6801 | 0.6350 | 0.6637 | -3.476% | 461,505 | +52.177% | |
| 2026-06-18 | 0.7200 | 0.7271 | 0.6800 | 0.6876 | -6.322% | 455,208 | +46.888% | |
| 2026-06-17 | 0.6850 | 0.7500 | 0.6850 | 0.7340 | +5.566% | 416,990 | +37.602% | |
| 2026-06-16 | 0.7053 | 0.7338 | 0.6800 | 0.6953 | -4.623% | 883,080 | +45.261% | |
| 2026-06-15 | 0.7200 | 0.7500 | 0.6829 | 0.7290 | +2.503% | 1,034,699 | +38.546% | |
| 2026-06-12 | 0.7597 | 0.7900 | 0.6800 | 0.7112 | -7.660% | 752,700 | +42.013% | |
| 2026-06-11 | 0.7686 | 0.8425 | 0.7548 | 0.7702 | +1.744% | 573,423 | +31.135% | |
| 2026-06-10 | 0.7840 | 0.8400 | 0.7200 | 0.7570 | -5.846% | 865,938 | +33.421% | |
| 2026-06-09 | 0.8606 | 0.8983 | 0.8040 | 0.8040 | -13.548% | 1,785,200 | +25.622% | |
| 2026-06-08 | 1.8300 | 2.0500 | 0.8000 | 0.9300 | -23.140% | 51,297,292 | +8.602% | |
| 2026-06-05 | 1.3200 | 1.4356 | 1.1500 | 1.2100 | -22.436% | 13,043,006 | -16.529% | |
| 2026-06-04 | 1.2500 | 2.1100 | 1.1000 | 1.5600 | +52.941% | 76,995,235 | -35.256% | |
| 2026-06-03 | 1.1600 | 1.1610 | 0.9409 | 1.0200 | -15.000% | 540,217 | -0.980% | |
| 2026-06-02 | 1.2200 | 1.3800 | 1.1400 | 1.2000 | -10.448% | 1,026,595 | -15.833% | |
| 2026-06-01 | 1.3300 | 1.3762 | 1.1800 | 1.3400 | -1.471% | 1,435,140 | -24.627% | |
| 2026-05-29 | 1.5800 | 3.2700 | 1.3306 | 1.3600 | +17.241% | 65,746,296 | -25.735% | |
| 2026-05-28 | 1.0900 | 1.2350 | 1.0900 | 1.1600 | +5.455% | 11,953,148 | -12.931% | |
| 2026-05-27 | 1.2000 | 1.2150 | 1.0800 | 1.1000 | -7.563% | 70,858 | -8.182% | |
| 2026-05-26 | 1.3900 | 1.4000 | 1.1700 | 1.1900 | -1.653% | 175,839 | -15.126% | |
| 2026-05-22 | 1.2100 | 1.3400 | 1.2000 | 1.2100 | +0.833% | 77,011 | -16.529% | |
| 2026-05-21 | 1.2600 | 1.2700 | 1.1550 | 1.2000 | -4.762% | 73,306 | -15.833% | |
| 2026-05-20 | 1.3200 | 1.3600 | 1.2600 | 1.2600 | -5.970% | 33,304 | -19.841% | |
| 2026-05-19 | 1.3500 | 1.3799 | 1.2133 | 1.3400 | -2.190% | 36,105 | -24.627% | |
| 2026-05-18 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | -4.861% | 51,185 | -26.277% | |
| 2026-05-15 | 1.3800 | 1.4600 | 1.3800 | 1.4400 | +2.857% | 40,810 | -29.861% | |
| 2026-05-14 | 1.4900 | 1.5000 | 1.3600 | 1.4000 | -8.497% | 99,699 | -27.857% | |
| 2026-05-13 | 1.4900 | 1.5400 | 1.4600 | 1.5300 | +2.000% | 105,251 | -33.987% | |
| 2026-05-12 | 1.6600 | 1.7283 | 1.4700 | 1.5000 | -9.639% | 113,939 | -32.667% | |
| 2026-05-11 | 1.7000 | 1.7899 | 1.6500 | 1.6600 | -4.046% | 82,687 | -39.157% | |
| 2026-05-08 | 1.8500 | 1.8575 | 1.7000 | 1.7300 | -7.487% | 105,993 | -41.618% | |
| 2026-05-07 | 1.8700 | 1.9500 | 1.8210 | 1.8700 | +1.630% | 68,284 | -45.989% | |
| 2026-05-06 | 2.1100 | 2.1800 | 1.6700 | 1.8400 | -16.742% | 196,653 | -45.109% | |
| 2026-05-05 | 2.0300 | 2.2500 | 1.9900 | 2.2100 | +6.763% | 429,706 | -54.299% | |
| 2026-05-04 | 2.0300 | 2.1350 | 1.9400 | 2.0700 | -6.757% | 197,697 | -51.208% | |
| 2026-05-01 | 2.3400 | 2.4500 | 2.1600 | 2.2200 | -8.642% | 231,024 | -54.505% | |
| 2026-04-30 | 2.3300 | 2.6800 | 2.2500 | 2.4300 | +10.959% | 951,297 | -58.436% | |
| 2026-04-29 | 2.1900 | 2.2300 | 1.9000 | 2.1900 | -4.783% | 879,791 | -53.881% | |
| 2026-04-28 | 3.3400 | 3.3999 | 2.1600 | 2.3000 | +15.000% | 43,276,612 | -56.087% | |
| 2026-04-27 | 1.8100 | 2.0500 | 1.8100 | 2.0000 | +8.696% | 39,960 | -49.500% | |
| 2026-04-24 | 1.9800 | 2.0500 | 1.6400 | 1.8400 | -8.000% | 48,135 | -45.109% | |
| 2026-04-23 | 2.0300 | 2.1500 | 1.9115 | 2.0000 | -5.213% | 43,022 | -49.500% | |
| 2026-04-22 | 2.0900 | 2.1726 | 1.9800 | 2.1100 | -1.402% | 37,535 | -52.133% | |
| 2026-04-21 | 2.0000 | 2.1400 | 1.9601 | 2.1400 | +5.419% | 53,766 | -52.804% | |
| 2026-04-20 | 2.1300 | 2.8200 | 1.7900 | 2.0300 | 0.000% | 765,541 | -50.246% | |
| 2026-04-17 | 2.0500 | 2.0500 | 1.9500 | 2.0300 | 0.000% | 15,785 | -50.246% | |
| 2026-04-16 | 1.8950 | 2.0699 | 1.8600 | 2.0300 | +5.729% | 59,090 | -50.246% | |
| 2026-04-15 | 1.9499 | 1.9499 | 1.7605 | 1.9200 | +3.226% | 28,441 | -47.396% | |
| 2026-04-14 | 1.9000 | 1.9600 | 1.7700 | 1.8600 | -1.587% | 27,963 | -45.699% | |
| 2026-04-13 | 1.7400 | 1.9200 | 1.7400 | 1.8900 | +5.587% | 14,813 | -46.561% | |
| 2026-04-10 | 1.8800 | 1.8800 | 1.7400 | 1.7900 | +0.562% | 23,926 | -43.575% | |
| 2026-04-09 | 1.6900 | 1.8600 | 1.6900 | 1.7800 | 0.000% | 43,276 | -43.258% | |
| 2026-04-08 | 1.8300 | 1.8300 | 1.7100 | 1.7800 | +4.706% | 23,484 | -43.258% | |
| 2026-04-07 | 1.9300 | 1.9300 | 1.6800 | 1.7000 | -11.917% | 55,689 | -40.588% | |
| 2026-04-06 | 2.0200 | 2.0200 | 1.8700 | 1.9300 | -1.531% | 58,132 | -47.668% | |
| 2026-04-02 | 1.6500 | 2.6400 | 1.6300 | 1.9600 | +2.618% | 767,978 | -48.469% | |
| 2026-04-01 | 1.9000 | 2.0200 | 1.7200 | 1.9100 | -15.859% | 270,247 | -47.120% | |
| 2026-03-31 | 2.2100 | 2.5200 | 2.0800 | 2.2700 | 0.000% | 1,714,768 | -55.507% |