Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.87	0.88	0.86	0.86	0.86	-1.83%	23,610
Jul 10, 2026	0.84	0.88	0.84	0.88	0.88	4.04%	22,759
Jul 9, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	3,400
Jul 8, 2026	0.89	0.89	0.83	0.84	0.84	-1.64%	41,079
Jul 7, 2026	0.92	0.93	0.90	0.90	0.85	-2.59%	25,424
Jul 6, 2026	0.91	0.93	0.91	0.93	0.87	1.76%	32,281
Jul 3, 2026	0.93	0.93	0.90	0.91	0.86	-0.87%	44,036
Jul 2, 2026	0.87	0.93	0.87	0.92	0.87	6.25%	49,446
Jul 1, 2026	0.86	0.87	0.86	0.86	0.82	0.47%	14,131
Jun 30, 2026	0.86	0.86	0.86	0.86	0.81	0.70%	21,485
Jun 29, 2026	0.85	0.86	0.85	0.85	0.81	0.47%	10,032
Jun 26, 2026	0.85	0.86	0.84	0.85	0.80	0.24%	10,034
Jun 25, 2026	0.85	0.86	0.85	0.85	0.80	-0.24%	40,166
Jun 24, 2026	0.84	0.86	0.84	0.85	0.80	1.92%	28,049
Jun 23, 2026	0.83	0.84	0.83	0.83	0.79	-	25,296
Jun 22, 2026	0.84	0.84	0.83	0.83	0.79	0.24%	14,039
Jun 19, 2026	0.83	0.83	0.82	0.83	0.79	0.24%	34,289
Jun 18, 2026	0.83	0.83	0.82	0.83	0.78	0.48%	28,469
Jun 17, 2026	0.82	0.83	0.82	0.83	0.78	-0.48%	4,173
Jun 16, 2026	0.83	0.83	0.83	0.83	0.78	0.48%	2,811
Jun 15, 2026	0.83	0.83	0.82	0.83	0.78	0.49%	8,576
Jun 12, 2026	0.82	0.82	0.81	0.82	0.78	0.98%	5,678
Jun 11, 2026	0.82	0.83	0.81	0.81	0.77	-1.21%	20,440
Jun 10, 2026	0.82	0.83	0.82	0.82	0.78	0.49%	44,940
Jun 9, 2026	0.83	0.84	0.82	0.82	0.77	-1.44%	31,059
Jun 8, 2026	0.83	0.85	0.83	0.83	0.79	0.24%	52,813
Jun 5, 2026	0.83	0.83	0.83	0.83	0.78	-	2,864
Jun 4, 2026	0.84	0.85	0.82	0.83	0.78	-1.66%	15,422
Jun 3, 2026	0.85	0.85	0.84	0.84	0.80	-0.47%	10,812
Jun 2, 2026	0.84	0.85	0.84	0.85	0.80	0.95%	6,734
Jun 1, 2026	0.85	0.85	0.82	0.84	0.79	-0.94%	23,365
May 29, 2026	0.84	0.85	0.84	0.85	0.80	2.17%	21,212
May 28, 2026	0.83	0.84	0.83	0.83	0.78	0.24%	11,910
May 27, 2026	0.84	0.84	0.83	0.83	0.78	-1.19%	11,804
May 26, 2026	0.82	0.84	0.81	0.84	0.79	3.46%	46,450
May 25, 2026	0.79	0.81	0.78	0.81	0.77	4.11%	34,871
May 22, 2026	0.77	0.78	0.76	0.78	0.73	1.04%	40,521
May 21, 2026	0.78	0.78	0.77	0.77	0.73	-1.03%	12,812
May 20, 2026	0.77	0.78	0.77	0.78	0.73	0.52%	16,923
May 19, 2026	0.78	0.78	0.77	0.77	0.73	0.52%	5,141
May 18, 2026	0.78	0.78	0.77	0.77	0.73	-	1,288
May 15, 2026	0.78	0.78	0.77	0.77	0.73	-1.79%	2,764
May 14, 2026	0.78	0.78	0.77	0.78	0.74	-	8,407
May 13, 2026	0.78	0.78	0.77	0.78	0.74	0.77%	7,048
May 12, 2026	0.76	0.78	0.76	0.78	0.73	1.04%	3,185
May 11, 2026	0.78	0.78	0.77	0.77	0.73	0.52%	4,325
May 8, 2026	0.79	0.79	0.77	0.77	0.72	-2.79%	14,229
May 7, 2026	0.77	0.79	0.76	0.79	0.74	3.68%	44,642
May 6, 2026	0.75	0.76	0.74	0.76	0.72	2.43%	11,856
May 5, 2026	0.74	0.75	0.73	0.74	0.70	0.82%	10,660