Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.75	0.77	0.74	0.74	0.74	-1.85%	17,826
Mar 12, 2026	0.80	0.81	0.76	0.76	0.76	-4.55%	40,618
Mar 11, 2026	0.77	0.81	0.74	0.79	0.79	12.18%	144,579
Mar 10, 2026	0.65	0.72	0.64	0.71	0.71	8.62%	75,720
Mar 9, 2026	0.64	0.68	0.64	0.65	0.65	0.93%	26,293
Mar 6, 2026	0.68	0.68	0.64	0.64	0.64	-1.83%	18,237
Mar 5, 2026	0.63	0.68	0.63	0.66	0.66	2.50%	29,632
Mar 4, 2026	0.63	0.65	0.61	0.64	0.64	-	47,710
Mar 3, 2026	0.67	0.69	0.63	0.64	0.64	-4.48%	31,579
Mar 2, 2026	0.68	0.70	0.66	0.67	0.67	-2.33%	31,227
Feb 27, 2026	0.69	0.70	0.69	0.69	0.69	-0.87%	63,762
Feb 26, 2026	0.73	0.73	0.69	0.69	0.69	-5.21%	92,696
Feb 25, 2026	0.72	0.74	0.72	0.73	0.73	1.11%	29,119
Feb 24, 2026	0.73	0.73	0.72	0.72	0.72	-0.82%	9,778
Feb 23, 2026	0.73	0.74	0.71	0.73	0.73	-1.36%	25,748
Feb 20, 2026	0.71	0.74	0.71	0.74	0.74	3.07%	10,148
Feb 19, 2026	0.70	0.74	0.70	0.72	0.72	1.99%	34,334
Feb 18, 2026	0.72	0.74	0.70	0.70	0.70	-1.96%	24,748
Feb 17, 2026	0.73	0.74	0.70	0.72	0.72	-1.92%	23,285
Feb 16, 2026	0.72	0.74	0.72	0.73	0.73	-0.54%	45,846
Feb 13, 2026	0.76	0.76	0.73	0.73	0.73	-2.91%	25,160
Feb 12, 2026	0.74	0.76	0.74	0.76	0.76	1.34%	12,578
Feb 11, 2026	0.76	0.77	0.75	0.75	0.75	-1.84%	15,876
Feb 10, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	11,899
Feb 9, 2026	0.76	0.76	0.74	0.75	0.75	-	16,135
Feb 6, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	12,796
Feb 5, 2026	0.75	0.75	0.74	0.74	0.74	-1.07%	5,567
Feb 4, 2026	0.76	0.76	0.72	0.75	0.75	1.90%	27,046
Feb 3, 2026	0.74	0.76	0.74	0.74	0.74	-0.54%	12,345
Feb 2, 2026	0.76	0.76	0.73	0.74	0.74	-2.12%	46,155
Jan 30, 2026	0.75	0.77	0.73	0.76	0.76	0.53%	70,186
Jan 29, 2026	0.76	0.78	0.75	0.75	0.75	-2.08%	26,229
Jan 28, 2026	0.76	0.77	0.72	0.77	0.77	1.59%	51,440
Jan 27, 2026	0.76	0.76	0.73	0.76	0.76	-0.53%	42,893
Jan 26, 2026	0.78	0.79	0.73	0.76	0.76	-1.81%	29,471
Jan 23, 2026	0.74	0.77	0.72	0.77	0.77	6.03%	56,552
Jan 22, 2026	0.77	0.79	0.73	0.73	0.73	-5.44%	47,547
Jan 21, 2026	0.79	0.79	0.77	0.77	0.77	-2.03%	4,683
Jan 20, 2026	0.80	0.80	0.76	0.79	0.79	-1.25%	6,465
Jan 19, 2026	0.79	0.80	0.75	0.80	0.80	0.76%	33,980
Jan 16, 2026	0.79	0.80	0.76	0.79	0.79	-0.75%	42,100
Jan 15, 2026	0.79	0.82	0.76	0.80	0.80	-2.44%	29,020
Jan 14, 2026	0.80	0.82	0.79	0.82	0.82	2.25%	12,508
Jan 13, 2026	0.80	0.80	0.77	0.80	0.80	1.52%	23,744
Jan 12, 2026	0.78	0.79	0.76	0.79	0.79	1.81%	10,469
Jan 9, 2026	0.80	0.80	0.75	0.77	0.77	-2.76%	58,907
Jan 8, 2026	0.78	0.80	0.77	0.80	0.80	2.05%	16,318
Jan 7, 2026	0.79	0.80	0.77	0.78	0.78	-2.01%	31,534
Jan 6, 2026	0.79	0.81	0.78	0.80	0.80	0.25%	8,599
Jan 5, 2026	0.85	0.85	0.79	0.79	0.79	-6.15%	45,312