Skip to main content
NEXR logo

Nexera Technologies Ltd

NEXRNASDAQConsumer DiscretionaryInternet Retail

$0.45Today:- (-)1Y −98.91%

As of Oct 26, 2026 close

Market cap
$68.73K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.76$55.02
Volume (live)
-
Avg. volume (3M)
7.77M

Nexera Technologies (NEXR) Historical Stock Prices

Analyze Nexera Technologies (NEXR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nexera Technologies (NEXR) Interactive Price Chart

Interactive historical price chart showing Nexera Technologies stock price movements and trends across multiple time periods.

Loading chart...

NEXR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NEXR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.640.850.500.550.55209.79M
Oct 26, 20260.470.490.420.450.4567.47K
Oct 23, 20260.490.520.420.490.49168.98K
Oct 22, 20260.600.630.490.520.52311.59K
Oct 21, 20260.690.740.650.700.709.86M
Oct 20, 20260.780.830.770.770.7718.80K
Oct 19, 20260.810.910.760.770.7739.23K
Oct 16, 20260.900.900.760.820.8237.43K
Oct 15, 20260.980.980.880.880.8871.44K
Oct 14, 20260.981.030.950.970.9769.01K
Oct 13, 20260.971.020.950.970.9772.90K
Oct 12, 20261.021.040.971.001.0033.17K
Oct 9, 20261.041.050.981.011.0138.95K
Oct 8, 20261.001.050.991.021.0241.38K
Oct 7, 20261.121.121.011.011.0170.72K
Oct 6, 20261.021.121.021.121.12120.64K
Oct 5, 20261.001.050.981.011.01100.58K
Oct 2, 20261.021.020.911.001.00228.23K
Oct 1, 20261.281.290.991.001.00344.44K
Sep 30, 20261.721.721.281.301.30496.78K
Sep 29, 20261.501.831.481.761.763.55M
Sep 28, 20261.521.581.481.551.551.77M
Sep 25, 20261.461.541.461.491.4953.33K
Sep 24, 20261.471.521.421.511.5164.03K
Sep 23, 20261.521.531.381.491.49229.51K
Sep 22, 20261.611.631.521.551.55200.25K
Sep 21, 20261.701.841.651.691.69479.79K
Sep 18, 20261.741.741.601.711.71530.72K
Sep 17, 20261.611.781.551.641.642.78M
Sep 16, 20261.601.901.381.421.421.36M
Sep 15, 20261.501.951.431.591.591.35M
Sep 14, 20261.551.581.501.511.5129.97K
Sep 11, 20261.601.651.541.551.5531.23K
Sep 10, 20261.651.711.551.561.5656.22K
Sep 9, 20261.661.751.621.671.6779.27K
Sep 8, 20261.681.731.621.681.68110.17K
Sep 4, 20261.741.791.631.701.7083.04K
Sep 3, 20261.791.801.641.781.78160.00K
Sep 2, 20261.842.001.721.851.85267.36K
Sep 1, 20261.811.861.811.831.8360.34K
Aug 31, 20261.911.951.801.861.86130.89K
Aug 28, 20262.042.101.921.931.93141.57K
Aug 27, 20262.082.202.012.102.10321.85K
Aug 26, 20262.212.272.002.012.013.23M
Aug 25, 20262.392.882.392.702.70485.89K
Aug 24, 20262.552.592.372.372.37131.86K
Aug 21, 20262.612.642.522.582.5834.16K
Aug 20, 20262.642.652.532.562.5651.64K
Aug 19, 20262.602.742.522.662.66109.64K
Aug 18, 20262.612.652.422.642.64126.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.