MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEXR — Nexera Technologies Ltd Ordinary Shares
NasdaqNexera Technologies Ltd Ordinary Shares
$1.12
+0.11(+10.89%)
- O
- 1.02
- H
- 1.12
- L
- 1.02
- V
- 113.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.12
Period Return-99.37%
Period High$428.40
Period Low$0.23
Avg Daily Volume2.04M
Total Trading Days365
NEXR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.02 | $1.12 | $1.02 | $1.12 | +$0.11 | +10.89% | 113,257 | $1.07 | $1.02 $1.12 |
| Oct 5, 2026 | $1.00 | $1.05 | $0.98 | $1.01 | +$0.01 | +0.50% | 100,586 | $1.01 | $0.98 $1.05 |
| Oct 2, 2026 | $1.02 | $1.03 | $0.91 | $1.01 | +$0.01 | +0.50% | 228,229 | $0.96 | $0.91 $1.03 |
| Oct 1, 2026 | $1.28 | $1.29 | $0.99 | $1.00 | $-0.30 | -23.08% | 344,439 | $1.09 | $0.99 $1.29 |
| Sep 30, 2026 | $1.72 | $1.72 | $1.28 | $1.30 | $-0.46 | -26.14% | 496,783 | $1.52 | $1.28 $1.72 |
| Sep 29, 2026 | $1.50 | $1.83 | $1.48 | $1.76 | +$0.21 | +13.55% | 3,550,784 | $1.92 | $1.48 $1.83 |
| Sep 28, 2026 | $1.52 | $1.58 | $1.48 | $1.55 | +$0.06 | +4.03% | 1,766,157 | $1.64 | $1.48 $1.58 |
| Sep 25, 2026 | $1.46 | $1.54 | $1.46 | $1.49 | $-0.02 | -1.32% | 53,334 | $1.50 | $1.46 $1.54 |
| Sep 24, 2026 | $1.47 | $1.52 | $1.42 | $1.51 | +$0.02 | +1.34% | 64,036 | $1.46 | $1.42 $1.52 |
| Sep 23, 2026 | $1.52 | $1.53 | $1.38 | $1.49 | $-0.06 | -3.87% | 229,511 | $1.47 | $1.38 $1.53 |
| Sep 22, 2026 | $1.61 | $1.63 | $1.52 | $1.55 | $-0.14 | -8.28% | 200,246 | $1.57 | $1.52 $1.63 |
| Sep 21, 2026 | $1.70 | $1.84 | $1.65 | $1.69 | $-0.02 | -1.17% | 479,794 | $1.74 | $1.65 $1.84 |
| Sep 18, 2026 | $1.74 | $1.74 | $1.60 | $1.71 | +$0.07 | +4.27% | 530,720 | $1.68 | $1.60 $1.74 |
| Sep 17, 2026 | $1.61 | $1.78 | $1.55 | $1.64 | +$0.22 | +15.49% | 2,776,407 | $1.66 | $1.55 $1.78 |
| Sep 16, 2026 | $1.60 | $1.90 | $1.37 | $1.42 | $-0.17 | -10.69% | 1,364,574 | $1.66 | $1.37 $1.90 |
| Sep 15, 2026 | $1.50 | $1.95 | $1.43 | $1.59 | +$0.08 | +5.30% | 1,306,594 | $1.78 | $1.43 $1.95 |
| Sep 14, 2026 | $1.55 | $1.58 | $1.50 | $1.51 | $-0.04 | -2.58% | 28,273 | $1.52 | $1.50 $1.58 |
| Sep 11, 2026 | $1.60 | $1.65 | $1.54 | $1.55 | $-0.01 | -0.64% | 31,232 | $1.58 | $1.54 $1.65 |
| Sep 10, 2026 | $1.65 | $1.71 | $1.55 | $1.56 | $-0.11 | -6.59% | 56,224 | $1.61 | $1.55 $1.71 |
| Sep 9, 2026 | $1.66 | $1.75 | $1.62 | $1.67 | $-0.01 | -0.60% | 79,268 | $1.68 | $1.62 $1.75 |
| Sep 8, 2026 | $1.68 | $1.73 | $1.62 | $1.68 | $-0.02 | -1.18% | 110,172 | $1.68 | $1.62 $1.73 |
| Sep 4, 2026 | $1.74 | $1.80 | $1.63 | $1.70 | $-0.08 | -4.49% | 83,040 | $1.70 | $1.63 $1.80 |
| Sep 3, 2026 | $1.79 | $1.80 | $1.64 | $1.78 | $-0.07 | -3.78% | 160,001 | $1.74 | $1.64 $1.80 |
| Sep 2, 2026 | $1.84 | $2.00 | $1.72 | $1.85 | +$0.02 | +1.09% | 256,881 | $1.87 | $1.72 $2.00 |
| Sep 1, 2026 | $1.81 | $1.86 | $1.81 | $1.83 | $-0.03 | -1.61% | 60,336 | $1.83 | $1.81 $1.86 |
| Aug 31, 2026 | $1.91 | $1.95 | $1.80 | $1.86 | $-0.07 | -3.63% | 130,891 | $1.86 | $1.80 $1.95 |
| Aug 28, 2026 | $2.04 | $2.10 | $1.92 | $1.93 | $-0.17 | -8.10% | 141,567 | $1.98 | $1.92 $2.10 |
| Aug 27, 2026 | $2.08 | $2.20 | $2.01 | $2.10 | +$0.09 | +4.48% | 321,851 | $2.08 | $2.01 $2.20 |
| Aug 26, 2026 | $2.21 | $2.27 | $2.00 | $2.01 | $-0.69 | -25.56% | 3,232,606 | $2.63 | $2.00 $2.27 |
| Aug 25, 2026 | $2.39 | $2.88 | $2.39 | $2.70 | +$0.33 | +13.92% | 485,891 | $2.68 | $2.39 $2.88 |