Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
0.806
-0.294 (-26.73%)
At close: Jun 26, 2026, 4:00 PM EDT
0.770
-0.036 (-4.47%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Nexera Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.91 | 0.98 | 0.76 | 0.81 | 0.81 | -26.73% | 10,542,841 |
| Jun 25, 2026 | 0.76 | 1.28 | 0.70 | 1.10 | 1.10 | 95.56% | 325,592,235 |
| Jun 24, 2026 | 0.65 | 0.67 | 0.54 | 0.56 | 0.56 | -10.07% | 881,008 |
| Jun 23, 2026 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -5.76% | 513,319 |
| Jun 22, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -3.48% | 461,504 |
| Jun 18, 2026 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -6.32% | 455,207 |
| Jun 17, 2026 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 5.57% | 416,989 |
| Jun 16, 2026 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -4.62% | 883,079 |
| Jun 15, 2026 | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | 2.50% | 1,034,699 |
| Jun 12, 2026 | 0.76 | 0.79 | 0.68 | 0.71 | 0.71 | -7.66% | 752,699 |
| Jun 11, 2026 | 0.77 | 0.84 | 0.75 | 0.77 | 0.77 | 1.74% | 573,423 |
| Jun 10, 2026 | 0.78 | 0.84 | 0.72 | 0.76 | 0.76 | -5.85% | 865,937 |
| Jun 9, 2026 | 0.86 | 0.90 | 0.80 | 0.80 | 0.80 | -13.55% | 1,785,200 |
| Jun 8, 2026 | 1.83 | 2.05 | 0.80 | 0.93 | 0.93 | -23.14% | 51,297,291 |
| Jun 5, 2026 | 1.32 | 1.44 | 1.15 | 1.21 | 1.21 | -22.44% | 13,043,006 |
| Jun 4, 2026 | 1.25 | 2.11 | 1.10 | 1.56 | 1.56 | 52.94% | 76,995,234 |
| Jun 3, 2026 | 1.16 | 1.16 | 0.94 | 1.02 | 1.02 | -15.00% | 540,216 |
| Jun 2, 2026 | 1.22 | 1.38 | 1.14 | 1.20 | 1.20 | -10.45% | 1,026,595 |
| Jun 1, 2026 | 1.33 | 1.38 | 1.18 | 1.34 | 1.34 | -1.47% | 1,435,140 |
| May 29, 2026 | 1.58 | 3.27 | 1.33 | 1.36 | 1.36 | 17.24% | 65,746,296 |
| May 28, 2026 | 1.09 | 1.24 | 1.09 | 1.16 | 1.16 | 5.45% | 11,953,147 |
| May 27, 2026 | 1.20 | 1.22 | 1.08 | 1.10 | 1.10 | -7.56% | 70,858 |
| May 26, 2026 | 1.39 | 1.40 | 1.17 | 1.19 | 1.19 | -1.65% | 175,839 |
| May 22, 2026 | 1.21 | 1.34 | 1.20 | 1.21 | 1.21 | 0.83% | 77,011 |
| May 21, 2026 | 1.26 | 1.27 | 1.16 | 1.20 | 1.20 | -4.76% | 73,356 |
| May 20, 2026 | 1.32 | 1.36 | 1.26 | 1.26 | 1.26 | -5.97% | 33,303 |
| May 19, 2026 | 1.35 | 1.38 | 1.21 | 1.34 | 1.34 | -2.19% | 36,105 |
| May 18, 2026 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 51,184 |
| May 15, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 2.86% | 40,809 |
| May 14, 2026 | 1.49 | 1.50 | 1.36 | 1.40 | 1.40 | -8.50% | 99,699 |
| May 13, 2026 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 2.00% | 105,250 |
| May 12, 2026 | 1.66 | 1.73 | 1.47 | 1.50 | 1.50 | -9.64% | 113,938 |
| May 11, 2026 | 1.70 | 1.79 | 1.65 | 1.66 | 1.66 | -4.05% | 82,686 |
| May 8, 2026 | 1.85 | 1.86 | 1.70 | 1.73 | 1.73 | -7.49% | 105,993 |
| May 7, 2026 | 1.87 | 1.95 | 1.82 | 1.87 | 1.87 | 1.63% | 68,284 |
| May 6, 2026 | 2.11 | 2.18 | 1.67 | 1.84 | 1.84 | -16.74% | 196,653 |
| May 5, 2026 | 2.03 | 2.25 | 1.99 | 2.21 | 2.21 | 6.76% | 429,706 |
| May 4, 2026 | 2.03 | 2.14 | 1.94 | 2.07 | 2.07 | -6.76% | 197,696 |
| May 1, 2026 | 2.34 | 2.45 | 2.16 | 2.22 | 2.22 | -8.64% | 231,023 |
| Apr 30, 2026 | 2.33 | 2.68 | 2.25 | 2.43 | 2.43 | 10.96% | 951,297 |
| Apr 29, 2026 | 2.19 | 2.23 | 1.90 | 2.19 | 2.19 | -4.78% | 879,791 |
| Apr 28, 2026 | 3.34 | 3.40 | 2.16 | 2.30 | 2.30 | 15.00% | 43,276,612 |
| Apr 27, 2026 | 1.81 | 2.05 | 1.81 | 2.00 | 2.00 | 8.70% | 39,994 |
| Apr 24, 2026 | 1.98 | 2.05 | 1.64 | 1.84 | 1.84 | -8.00% | 48,135 |
| Apr 23, 2026 | 2.03 | 2.15 | 1.91 | 2.00 | 2.00 | -5.21% | 43,021 |
| Apr 22, 2026 | 2.09 | 2.17 | 1.98 | 2.11 | 2.11 | -1.40% | 37,534 |
| Apr 21, 2026 | 2.00 | 2.14 | 1.96 | 2.14 | 2.14 | 5.42% | 53,765 |
| Apr 20, 2026 | 2.13 | 2.82 | 1.79 | 2.03 | 2.03 | - | 776,687 |
| Apr 17, 2026 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | - | 15,785 |
| Apr 16, 2026 | 1.90 | 2.07 | 1.86 | 2.03 | 2.03 | 5.73% | 59,089 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.76 | 1.92 | 1.92 | 3.23% | 28,440 |
| Apr 14, 2026 | 1.90 | 1.96 | 1.77 | 1.86 | 1.86 | -1.59% | 27,963 |
| Apr 13, 2026 | 1.74 | 1.92 | 1.74 | 1.89 | 1.89 | 5.59% | 14,813 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | 0.56% | 23,925 |
| Apr 9, 2026 | 1.69 | 1.86 | 1.69 | 1.78 | 1.78 | - | 43,275 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | 4.71% | 23,483 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.68 | 1.70 | 1.70 | -11.92% | 55,689 |
| Apr 6, 2026 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -1.53% | 58,132 |
| Apr 2, 2026 | 1.65 | 2.64 | 1.63 | 1.96 | 1.96 | 2.62% | 767,978 |
| Apr 1, 2026 | 1.90 | 2.02 | 1.72 | 1.91 | 1.91 | -15.86% | 270,247 |
| Mar 31, 2026 | 2.21 | 2.52 | 2.08 | 2.27 | 2.27 | -26.30% | 1,714,767 |
| Mar 30, 2026 | 2.51 | 3.35 | 2.43 | 3.08 | 3.08 | 40.00% | 520,224 |
| Mar 27, 2026 | 2.31 | 2.49 | 2.15 | 2.20 | 2.20 | -12.70% | 51,019 |
| Mar 26, 2026 | 2.84 | 2.86 | 2.50 | 2.52 | 2.52 | -12.80% | 42,682 |
| Mar 25, 2026 | 3.21 | 3.26 | 2.89 | 2.89 | 2.89 | -11.89% | 12,657 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.25 | 3.28 | 3.28 | -10.38% | 30,380 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.66 | 3.66 | 3.66 | -2.92% | 9,988 |
| Mar 20, 2026 | 3.86 | 3.88 | 3.77 | 3.77 | 3.77 | -3.83% | 6,792 |
| Mar 19, 2026 | 3.87 | 3.92 | 3.79 | 3.92 | 3.92 | -1.88% | 8,016 |
| Mar 18, 2026 | 4.02 | 4.11 | 3.86 | 4.00 | 4.00 | -1.84% | 12,042 |
| Mar 17, 2026 | 4.19 | 4.39 | 4.05 | 4.07 | 4.07 | 1.75% | 63,031 |
| Mar 16, 2026 | 3.81 | 4.05 | 3.81 | 4.00 | 4.00 | 2.04% | 14,671 |
| Mar 13, 2026 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 11,732 |
| Mar 12, 2026 | 4.06 | 4.06 | 3.66 | 3.84 | 3.84 | -4.71% | 57,615 |
| Mar 11, 2026 | 4.35 | 4.57 | 3.86 | 4.03 | 4.03 | -4.05% | 141,825 |
| Mar 10, 2026 | 4.02 | 4.30 | 3.91 | 4.20 | 4.20 | 2.19% | 57,577 |
| Mar 9, 2026 | 4.21 | 4.34 | 4.01 | 4.11 | 4.11 | -3.75% | 22,880 |
| Mar 6, 2026 | 3.77 | 4.32 | 3.74 | 4.27 | 4.27 | 3.89% | 9,857 |
| Mar 5, 2026 | 4.09 | 4.15 | 3.73 | 4.11 | 4.11 | -1.91% | 8,116 |
| Mar 4, 2026 | 4.01 | 4.19 | 3.98 | 4.19 | 4.19 | 6.62% | 22,976 |
| Mar 3, 2026 | 3.83 | 3.94 | 3.74 | 3.93 | 3.93 | -0.25% | 13,416 |
| Mar 2, 2026 | 4.10 | 4.16 | 3.92 | 3.94 | 3.94 | -6.86% | 11,783 |
| Feb 27, 2026 | 4.07 | 4.44 | 3.73 | 4.23 | 4.23 | 1.93% | 16,713 |
| Feb 26, 2026 | 4.20 | 4.30 | 4.07 | 4.15 | 4.15 | -3.49% | 15,696 |
| Feb 25, 2026 | 4.31 | 4.40 | 4.09 | 4.30 | 4.30 | -0.46% | 53,642 |
| Feb 24, 2026 | 3.71 | 4.38 | 3.55 | 4.32 | 4.32 | 15.20% | 122,049 |
| Feb 23, 2026 | 4.33 | 4.42 | 3.75 | 3.75 | 3.75 | -14.77% | 37,354 |
| Feb 20, 2026 | 4.51 | 4.55 | 4.31 | 4.40 | 4.40 | -1.57% | 25,289 |
| Feb 19, 2026 | 5.07 | 5.07 | 4.27 | 4.47 | 4.47 | -14.20% | 49,151 |
| Feb 18, 2026 | 4.64 | 5.28 | 4.64 | 5.21 | 5.21 | 13.02% | 96,609 |
| Feb 17, 2026 | 5.50 | 5.81 | 4.47 | 4.61 | 4.61 | -14.91% | 183,760 |
| Feb 13, 2026 | 5.17 | 5.57 | 5.11 | 5.42 | 5.42 | 5.16% | 21,987 |
| Feb 12, 2026 | 6.03 | 6.39 | 4.62 | 5.15 | 5.15 | -18.22% | 73,864 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -5.90% | 32,080 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.69 | -3.98% | 11,751 |
| Feb 9, 2026 | 7.21 | 7.33 | 6.61 | 6.97 | 6.97 | -4.41% | 33,823 |
| Feb 6, 2026 | 7.40 | 7.84 | 7.05 | 7.29 | 7.29 | -5.27% | 30,172 |
| Feb 5, 2026 | 7.79 | 8.09 | 7.42 | 7.70 | 7.70 | -5.01% | 19,670 |
| Feb 4, 2026 | 7.70 | 8.82 | 7.59 | 8.11 | 8.11 | 4.32% | 50,829 |
| Feb 3, 2026 | 7.92 | 7.92 | 7.14 | 7.77 | 7.77 | -7.16% | 34,270 |