Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.86	0.86	0.82	0.84	0.84	-0.94%	51,194
Nov 27, 2025	0.85	0.86	0.83	0.85	0.85	0.24%	25,803
Nov 26, 2025	0.86	0.86	0.82	0.85	0.85	-1.17%	31,961
Nov 25, 2025	0.86	0.86	0.84	0.86	0.86	-	13,814
Nov 24, 2025	0.86	0.86	0.85	0.86	0.86	0.47%	4,431
Nov 21, 2025	0.86	0.87	0.85	0.85	0.85	-0.70%	19,547
Nov 20, 2025	0.88	0.88	0.86	0.86	0.86	-2.49%	16,990
Nov 19, 2025	0.87	0.88	0.87	0.88	0.88	1.38%	2,422
Nov 18, 2025	0.88	0.89	0.87	0.87	0.87	-1.36%	7,442
Nov 17, 2025	0.86	0.88	0.86	0.88	0.88	1.15%	31,269
Nov 14, 2025	0.89	0.89	0.87	0.87	0.87	-2.68%	4,589
Nov 13, 2025	0.90	0.90	0.88	0.90	0.90	0.22%	2,636
Nov 12, 2025	0.88	0.90	0.87	0.89	0.89	1.59%	11,161
Nov 11, 2025	0.88	0.90	0.87	0.88	0.88	0.23%	12,684
Nov 10, 2025	0.88	0.89	0.87	0.88	0.88	0.23%	43,786
Nov 7, 2025	0.91	0.91	0.88	0.88	0.88	-2.67%	18,056
Nov 6, 2025	0.91	0.91	0.90	0.90	0.90	-	730,569
Nov 5, 2025	0.91	0.91	0.90	0.90	0.90	-	26,468
Nov 4, 2025	0.90	0.91	0.90	0.90	0.90	-0.44%	7,757
Nov 3, 2025	0.90	0.91	0.90	0.90	0.90	-	13,092
Oct 31, 2025	0.92	0.92	0.90	0.90	0.90	-0.22%	5,403
Oct 30, 2025	0.91	0.91	0.90	0.91	0.91	-	19,527
Oct 29, 2025	0.91	0.92	0.91	0.91	0.91	-0.22%	1,576
Oct 28, 2025	0.92	0.92	0.90	0.91	0.91	-1.30%	10,918
Oct 27, 2025	0.91	0.92	0.91	0.92	0.92	0.88%	4,556
Oct 24, 2025	0.92	0.92	0.90	0.91	0.91	-1.30%	20,117
Oct 23, 2025	0.92	0.95	0.92	0.92	0.92	0.65%	18,920
Oct 22, 2025	0.92	0.92	0.92	0.92	0.92	-0.65%	2,968
Oct 21, 2025	0.93	0.93	0.92	0.92	0.92	-0.22%	14,157
Oct 20, 2025	0.93	0.93	0.92	0.93	0.93	0.43%	2,983
Oct 17, 2025	0.93	0.94	0.92	0.92	0.92	-1.28%	4,930
Oct 16, 2025	0.94	0.95	0.93	0.93	0.93	-	17,064
Oct 15, 2025	0.92	0.94	0.92	0.93	0.93	2.19%	14,151
Oct 14, 2025	0.93	0.93	0.91	0.91	0.91	-1.30%	220
Oct 13, 2025	0.92	0.93	0.91	0.93	0.93	-0.22%	11,217
Oct 10, 2025	0.93	0.93	0.91	0.93	0.93	2.20%	16,355
Oct 9, 2025	0.94	0.94	0.91	0.91	0.91	-0.22%	16,138
Oct 8, 2025	0.91	0.92	0.91	0.91	0.91	0.22%	1,881
Oct 7, 2025	0.90	0.93	0.90	0.91	0.91	0.67%	3,973
Oct 6, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	4,879
Oct 3, 2025	0.92	0.92	0.91	0.92	0.92	-	11,805
Oct 2, 2025	0.92	0.92	0.91	0.92	0.92	1.32%	7,194
Oct 1, 2025	0.92	0.92	0.91	0.91	0.91	-0.87%	2,849
Sep 30, 2025	0.91	0.92	0.89	0.92	0.92	-	5,942
Sep 29, 2025	0.90	0.92	0.89	0.92	0.92	2.68%	32,296
Sep 26, 2025	0.89	0.91	0.89	0.89	0.89	0.45%	2,676
Sep 25, 2025	0.90	0.90	0.89	0.89	0.89	-1.33%	16,219
Sep 24, 2025	0.89	0.91	0.89	0.90	0.90	0.89%	3,873
Sep 23, 2025	0.91	0.91	0.89	0.89	0.89	-1.54%	17,530
Sep 22, 2025	0.89	0.91	0.89	0.91	0.91	-1.30%	12,444