Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.85	0.85	0.84	0.84	0.84	-0.47%	10,812
Jun 2, 2026	0.84	0.85	0.84	0.85	0.85	0.95%	6,734
Jun 1, 2026	0.85	0.85	0.82	0.84	0.84	-0.94%	23,365
May 29, 2026	0.84	0.85	0.84	0.85	0.85	2.17%	21,212
May 28, 2026	0.83	0.84	0.83	0.83	0.83	0.24%	11,910
May 27, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	11,804
May 26, 2026	0.82	0.84	0.81	0.84	0.84	3.46%	46,450
May 25, 2026	0.79	0.81	0.78	0.81	0.81	4.11%	34,871
May 22, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	40,521
May 21, 2026	0.78	0.78	0.77	0.77	0.77	-1.03%	12,812
May 20, 2026	0.77	0.78	0.77	0.78	0.78	0.52%	16,923
May 19, 2026	0.78	0.78	0.77	0.77	0.77	0.52%	5,141
May 18, 2026	0.78	0.78	0.77	0.77	0.77	-	1,288
May 15, 2026	0.78	0.78	0.77	0.77	0.77	-1.79%	2,764
May 14, 2026	0.78	0.78	0.77	0.78	0.78	-	8,407
May 13, 2026	0.78	0.78	0.77	0.78	0.78	0.77%	7,048
May 12, 2026	0.76	0.78	0.76	0.78	0.78	1.04%	3,185
May 11, 2026	0.78	0.78	0.77	0.77	0.77	0.52%	4,325
May 8, 2026	0.79	0.79	0.77	0.77	0.77	-2.79%	14,229
May 7, 2026	0.77	0.79	0.76	0.79	0.79	3.68%	44,642
May 6, 2026	0.75	0.76	0.74	0.76	0.76	2.43%	11,856
May 5, 2026	0.74	0.75	0.73	0.74	0.74	0.82%	10,660
May 4, 2026	0.75	0.75	0.74	0.74	0.74	-2.13%	12,634
Apr 30, 2026	0.72	0.75	0.72	0.75	0.75	0.53%	4,908
Apr 29, 2026	0.72	0.75	0.71	0.75	0.75	3.89%	52,575
Apr 28, 2026	0.75	0.75	0.71	0.72	0.72	-5.01%	90,021
Apr 27, 2026	0.76	0.77	0.75	0.76	0.76	-	7,578
Apr 24, 2026	0.76	0.78	0.76	0.76	0.76	-0.26%	14,997
Apr 23, 2026	0.77	0.78	0.76	0.76	0.76	-1.55%	13,259
Apr 22, 2026	0.80	0.80	0.75	0.77	0.77	-2.53%	24,471
Apr 21, 2026	0.78	0.80	0.74	0.79	0.79	2.06%	40,042
Apr 20, 2026	0.77	0.78	0.76	0.78	0.78	-	4,562
Apr 17, 2026	0.76	0.78	0.76	0.78	0.78	2.11%	12,923
Apr 16, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	15,622
Apr 15, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	3,254
Apr 14, 2026	0.74	0.75	0.74	0.74	0.74	-	6,025
Apr 13, 2026	0.73	0.74	0.73	0.74	0.74	0.54%	6,288
Apr 10, 2026	0.74	0.74	0.71	0.74	0.74	1.10%	22,474
Apr 9, 2026	0.72	0.74	0.70	0.73	0.73	-1.09%	21,684
Apr 8, 2026	0.71	0.74	0.71	0.74	0.74	3.66%	9,974
Apr 7, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	7,743
Apr 2, 2026	0.73	0.73	0.71	0.72	0.72	-	6,795
Apr 1, 2026	0.72	0.74	0.72	0.72	0.72	0.28%	7,083
Mar 31, 2026	0.72	0.73	0.67	0.72	0.72	0.56%	27,001
Mar 30, 2026	0.76	0.76	0.71	0.71	0.71	-5.80%	23,594
Mar 27, 2026	0.74	0.76	0.72	0.76	0.76	1.61%	20,283
Mar 26, 2026	0.73	0.75	0.72	0.75	0.75	-	7,602
Mar 25, 2026	0.72	0.75	0.70	0.75	0.75	3.61%	16,516
Mar 24, 2026	0.69	0.72	0.68	0.72	0.72	4.96%	31,001
Mar 23, 2026	0.67	0.72	0.67	0.69	0.69	0.88%	22,362