NASDAQ : NEXR
Nexera Technologies Ltd — Price history
Israel
Last price 0.2449 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 400.65K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nexera Technologies Ltd (NEXR) closed at 0.2462 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2443 | 0.2584 | 0.235 | 0.2462 | 259,736 | +0.53% |
| 2026-10-30 | 0.2583 | 0.2842 | 0.2303 | 0.2449 | 1,066,402 | -22.13% |
| 2026-10-29 | 0.3522 | 0.3585 | 0.31 | 0.3145 | 1,627,705 | -33.65% |
| 2026-10-28 | 0.4249 | 0.49 | 0.41 | 0.474 | 5,219,702 | -13.09% |
| 2026-10-27 | 0.6387 | 0.85 | 0.5 | 0.5454 | 209,793,367 | +21.77% |
| 2026-10-26 | 0.4669 | 0.4899 | 0.421 | 0.4479 | 67,469 | -9.04% |
| 2026-10-23 | 0.4898 | 0.5199 | 0.421 | 0.4924 | 168,980 | -6.01% |
| 2026-10-22 | 0.5999 | 0.626 | 0.4925 | 0.5239 | 311,586 | -25.16% |
| 2026-10-21 | 0.6875 | 0.74 | 0.6471 | 0.7 | 9,860,236 | -9.16% |
| 2026-10-20 | 0.7799 | 0.8317 | 0.765 | 0.7706 | 18,796 | -0.30% |
| 2026-10-19 | 0.81 | 0.9145 | 0.7631 | 0.7729 | 39,226 | -6.32% |
| 2026-10-16 | 0.9 | 0.9 | 0.7601 | 0.825 | 37,431 | -6.49% |
| 2026-10-15 | 0.98 | 0.981 | 0.8823 | 0.8823 | 71,435 | -9.19% |
| 2026-10-14 | 0.9813 | 1.03 | 0.95 | 0.9716 | 69,014 | -0.35% |
| 2026-10-13 | 0.9681 | 1.02 | 0.9501 | 0.975 | 72,896 | -2.35% |
| 2026-10-12 | 1.02 | 1.04 | 0.97 | 0.9985 | 33,174 | -1.14% |
| 2026-10-09 | 1.04 | 1.05 | 0.9801 | 1.01 | 38,948 | -0.98% |
| 2026-10-08 | 1 | 1.05 | 0.99 | 1.02 | 41,375 | +0.99% |
| 2026-10-07 | 1.12 | 1.12 | 1.01 | 1.01 | 70,718 | -9.82% |
| 2026-10-06 | 1.02 | 1.12 | 1.02 | 1.12 | 120,639 | +10.89% |
| 2026-10-05 | 1 | 1.05 | 0.976 | 1.01 | 100,585 | +0.50% |
| 2026-10-02 | 1.02 | 1.025 | 0.9103 | 1.005 | 228,229 | +0.50% |
| 2026-10-01 | 1.28 | 1.291 | 0.9851 | 1 | 344,438 | -23.08% |
| 2026-09-30 | 1.72 | 1.72 | 1.281 | 1.3 | 496,782 | -26.14% |
| 2026-09-29 | 1.5 | 1.83 | 1.48 | 1.76 | 3,550,784 | +13.55% |
| 2026-09-28 | 1.52 | 1.58 | 1.48 | 1.55 | 1,766,157 | +4.03% |
| 2026-09-25 | 1.46 | 1.54 | 1.46 | 1.49 | 53,334 | -1.32% |
| 2026-09-24 | 1.47 | 1.52 | 1.42 | 1.51 | 64,035 | +1.34% |
| 2026-09-23 | 1.52 | 1.533 | 1.38 | 1.49 | 229,511 | -3.87% |
| 2026-09-22 | 1.61 | 1.63 | 1.521 | 1.55 | 200,246 | -8.28% |
| 2026-09-21 | 1.7 | 1.84 | 1.65 | 1.69 | 479,794 | -1.17% |
| 2026-09-18 | 1.74 | 1.74 | 1.6 | 1.71 | 530,719 | +4.27% |
| 2026-09-17 | 1.61 | 1.78 | 1.55 | 1.64 | 2,776,406 | +15.49% |
| 2026-09-16 | 1.6 | 1.9 | 1.375 | 1.42 | 1,364,573 | -10.69% |
| 2026-09-15 | 1.5 | 1.95 | 1.43 | 1.59 | 1,354,994 | +5.30% |
| 2026-09-14 | 1.55 | 1.58 | 1.5 | 1.51 | 29,973 | -2.58% |
| 2026-09-11 | 1.6 | 1.65 | 1.54 | 1.55 | 31,231 | -0.64% |
| 2026-09-10 | 1.65 | 1.71 | 1.55 | 1.56 | 56,224 | -6.59% |
| 2026-09-09 | 1.66 | 1.745 | 1.62 | 1.67 | 79,267 | -0.60% |
| 2026-09-08 | 1.68 | 1.73 | 1.62 | 1.68 | 110,171 | -1.18% |
| 2026-09-04 | 1.74 | 1.795 | 1.63 | 1.7 | 83,040 | -4.49% |
| 2026-09-03 | 1.79 | 1.8 | 1.64 | 1.78 | 160,000 | -3.78% |
| 2026-09-02 | 1.84 | 2 | 1.72 | 1.85 | 267,357 | +1.09% |
| 2026-09-01 | 1.81 | 1.86 | 1.81 | 1.83 | 60,335 | -1.61% |
| 2026-08-31 | 1.91 | 1.95 | 1.8 | 1.86 | 130,890 | -3.63% |
| 2026-08-28 | 2.04 | 2.1 | 1.92 | 1.93 | 141,567 | -8.10% |
| 2026-08-27 | 2.08 | 2.2 | 2.01 | 2.1 | 321,851 | +4.48% |
| 2026-08-26 | 2.21 | 2.27 | 2 | 2.01 | 3,232,606 | -25.56% |
| 2026-08-25 | 2.39 | 2.88 | 2.39 | 2.7 | 485,891 | +13.92% |
| 2026-08-24 | 2.55 | 2.59 | 2.37 | 2.37 | 131,856 | -8.32% |
| 2026-08-21 | 2.61 | 2.64 | 2.52 | 2.585 | 34,163 | +0.98% |
| 2026-08-20 | 2.64 | 2.65 | 2.53 | 2.56 | 51,639 | -3.76% |
| 2026-08-19 | 2.6 | 2.74 | 2.52 | 2.66 | 109,640 | +0.76% |
| 2026-08-18 | 2.61 | 2.651 | 2.42 | 2.64 | 126,824 | +1.54% |
| 2026-08-17 | 2.8 | 2.825 | 2.55 | 2.6 | 231,009 | -9.09% |
| 2026-08-14 | 2.79 | 3.35 | 2.627 | 2.86 | 1,214,385 | +4.38% |
| 2026-08-13 | 2.75 | 2.8 | 2.6 | 2.74 | 184,338 | -3.18% |
| 2026-08-12 | 2.9 | 2.988 | 2.59 | 2.83 | 643,271 | -3.08% |
| 2026-08-11 | 2.79 | 2.92 | 2.7 | 2.92 | 114,136 | +3.18% |
| 2026-08-10 | 2.86 | 3.08 | 2.73 | 2.83 | 305,770 | -0.70% |
| 2026-08-07 | 2.59 | 3.138 | 2.53 | 2.85 | 656,539 | +12.65% |
| 2026-08-06 | 2.47 | 2.64 | 2.38 | 2.53 | 297,666 | -0.78% |
| 2026-08-05 | 3.15 | 3.96 | 2.32 | 2.55 | 1,424,470 | -15.28% |
| 2026-08-04 | 2.65 | 3.173 | 2.52 | 3.01 | 673,664 | -0.33% |
| 2026-08-03 | 3.31 | 5.28 | 2.9 | 3.02 | 2,292,729 | -14.45% |
| 2026-07-31 | 3.66 | 4.22 | 3.08 | 3.53 | 320,253 | -16.86% |
| 2026-07-30 | 3.619 | 4.619 | 3.52 | 4.246 | 554,962 | +28.67% |
| 2026-07-29 | 3.507 | 3.609 | 3.104 | 3.3 | 227,634 | -10.63% |
| 2026-07-28 | 2.968 | 4.917 | 2.86 | 3.693 | 3,509,381 | +33.69% |
| 2026-07-27 | 3.091 | 3.2 | 2.515 | 2.762 | 98,982 | -25.00% |
| 2026-07-24 | 3.981 | 4.014 | 3.521 | 3.683 | 37,295 | -7.39% |
| 2026-07-23 | 4.034 | 4.125 | 3.96 | 3.976 | 7,910 | -3.91% |
| 2026-07-22 | 4.123 | 4.249 | 3.96 | 4.138 | 24,284 | -0.53% |
| 2026-07-21 | 4.237 | 4.275 | 3.963 | 4.16 | 47,397 | -2.27% |
| 2026-07-20 | 5.239 | 5.373 | 4.078 | 4.257 | 1,120,537 | -17.13% |
| 2026-07-17 | 4.928 | 5.375 | 4.73 | 5.137 | 30,687 | +6.38% |
| 2026-07-16 | 4.512 | 4.838 | 4.512 | 4.829 | 9,594 | +4.30% |
| 2026-07-15 | 4.73 | 4.84 | 4.51 | 4.63 | 15,472 | -3.88% |
| 2026-07-14 | 4.752 | 4.839 | 4.675 | 4.817 | 27,542 | -0.50% |
| 2026-07-13 | 5.28 | 5.28 | 4.68 | 4.841 | 28,629 | -9.05% |
| 2026-07-10 | 5.634 | 5.735 | 5.005 | 5.323 | 22,068 | -7.48% |
| 2026-07-09 | 6.16 | 6.203 | 5.5 | 5.753 | 27,757 | -5.92% |
| 2026-07-08 | 6.087 | 6.115 | 5.664 | 6.115 | 23,317 | -2.56% |
| 2026-07-07 | 6.25 | 6.464 | 5.795 | 6.275 | 29,186 | -4.90% |
| 2026-07-06 | 6.912 | 6.994 | 5.5 | 6.599 | 58,804 | -6.12% |
| 2026-07-02 | 7.505 | 7.505 | 6.82 | 7.029 | 24,517 | -6.65% |
| 2026-07-01 | 7.309 | 8.8 | 6.394 | 7.529 | 72,555 | +1.48% |
| 2026-06-30 | 7.672 | 7.755 | 6.611 | 7.419 | 113,340 | -14.59% |
| 2026-06-29 | 8.25 | 9.68 | 8.195 | 8.687 | 226,440 | -2.02% |
| 2026-06-26 | 10.037 | 10.747 | 8.36 | 8.866 | 983,950 | -26.73% |
| 2026-06-25 | 8.313 | 14.08 | 7.702 | 12.1 | 29,699,974 | +95.56% |
| 2026-06-24 | 7.15 | 7.315 | 5.94 | 6.187 | 80,091 | -10.07% |
| 2026-06-23 | 7.26 | 7.467 | 6.831 | 6.88 | 46,665 | -5.76% |
| 2026-06-22 | 7.48 | 7.481 | 6.985 | 7.301 | 41,954 | -3.48% |
| 2026-06-18 | 7.92 | 7.998 | 7.48 | 7.564 | 41,382 | -6.32% |
| 2026-06-17 | 7.535 | 8.25 | 7.535 | 8.074 | 37,908 | +5.57% |
| 2026-06-16 | 7.758 | 8.072 | 7.48 | 7.648 | 80,279 | -4.62% |
| 2026-06-15 | 7.92 | 8.25 | 7.512 | 8.019 | 94,063 | +2.50% |
| 2026-06-12 | 8.357 | 8.69 | 7.48 | 7.823 | 68,427 | -7.66% |
| 2026-06-11 | 8.455 | 9.267 | 8.303 | 8.472 | 52,129 | +1.74% |
| 2026-06-10 | 8.624 | 9.24 | 7.92 | 8.327 | 78,721 | -5.85% |
| 2026-06-09 | 9.467 | 9.881 | 8.844 | 8.844 | 162,290 | -13.55% |
| 2026-06-08 | 20.13 | 22.55 | 8.8 | 10.23 | 4,663,390 | -23.14% |
| 2026-06-05 | 14.52 | 15.792 | 12.65 | 13.31 | 1,185,727 | -22.44% |
| 2026-06-04 | 13.75 | 23.21 | 12.1 | 17.16 | 6,999,567 | +52.94% |
| 2026-06-03 | 12.76 | 12.771 | 10.35 | 11.22 | 49,110 | -15.00% |
| 2026-06-02 | 13.42 | 15.18 | 12.54 | 13.2 | 93,326 | -10.45% |
| 2026-06-01 | 14.63 | 15.138 | 12.98 | 14.74 | 130,467 | -1.47% |
| 2026-05-29 | 17.38 | 35.97 | 14.637 | 14.96 | 5,976,936 | +17.24% |
| 2026-05-28 | 11.99 | 13.585 | 11.99 | 12.76 | 1,086,649 | +5.45% |
| 2026-05-27 | 13.2 | 13.365 | 11.88 | 12.1 | 6,441 | -7.56% |
| 2026-05-26 | 15.29 | 15.4 | 12.87 | 13.09 | 15,985 | -1.65% |
| 2026-05-22 | 13.31 | 14.74 | 13.2 | 13.31 | 7,001 | +0.83% |
| 2026-05-21 | 13.86 | 13.97 | 12.705 | 13.2 | 6,668 | -4.76% |
| 2026-05-20 | 14.52 | 14.96 | 13.86 | 13.86 | 3,027 | -5.97% |
| 2026-05-19 | 14.85 | 15.179 | 13.346 | 14.74 | 3,282 | -2.19% |
| 2026-05-18 | 15.51 | 15.95 | 15.07 | 15.07 | 4,653 | -4.86% |
| 2026-05-15 | 15.18 | 16.06 | 15.18 | 15.84 | 3,709 | +2.86% |
| 2026-05-14 | 16.39 | 16.5 | 14.96 | 15.4 | 9,063 | -8.50% |
| 2026-05-13 | 16.39 | 16.94 | 16.06 | 16.83 | 9,568 | +2.00% |