Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-0.54%	-
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	2.22%	-
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 27, 2026	0.72	0.72	0.72	0.72	0.72	-3.48%	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	5.95%	-
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	-5.87%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-1.57%	-
Jan 21, 2026	0.76	0.76	0.76	0.76	0.76	-1.04%	-
Jan 20, 2026	0.77	0.77	0.77	0.77	0.77	1.05%	-
Jan 19, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	-
Jan 15, 2026	0.79	0.79	0.79	0.79	0.79	2.33%	-
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	0.52%	-
Jan 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	-
Jan 8, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-0.26%	-
Jan 6, 2026	0.77	0.77	0.77	0.77	0.77	-5.41%	-
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	-2.16%	-
Dec 30, 2025	0.77	0.83	0.77	0.83	0.83	1.96%	6,645
Dec 29, 2025	0.75	0.82	0.74	0.82	0.82	0.74%	7,550
Dec 23, 2025	0.76	0.81	0.76	0.81	0.81	1.00%	1
Dec 22, 2025	0.74	0.80	0.74	0.80	0.80	7.80%	4,656
Dec 19, 2025	0.74	0.74	0.74	0.74	0.74	-0.27%	-
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-2.36%	-
Dec 17, 2025	0.76	0.76	0.76	0.76	0.76	1.60%	-
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-0.53%	-
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	-8.70%	-
Dec 12, 2025	0.77	0.83	0.77	0.83	0.83	4.02%	2,711
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-0.75%	-
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-1.47%	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-6.65%	-
Dec 8, 2025	0.81	0.87	0.81	0.87	0.87	8.46%	5,655
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	3.88%	-
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-2.27%	-
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-3.65%	-
Dec 2, 2025	0.82	0.82	0.82	0.82	0.82	0.98%	-
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-0.97%	-
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	0.24%	-
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	-1.68%	-
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	0.48%	-
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 24, 2025	0.83	0.83	0.83	0.83	0.83	0.48%	-
Nov 21, 2025	0.83	0.83	0.83	0.83	0.83	-3.73%	-
Nov 20, 2025	0.86	0.86	0.86	0.86	0.86	1.90%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-0.47%	-
Nov 17, 2025	0.84	0.84	0.84	0.84	0.84	-2.76%	-