Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.87	0.87	0.87	0.87	0.87	0.23%	-
Nov 13, 2025	0.87	0.87	0.87	0.87	0.87	0.93%	-
Nov 12, 2025	0.85	0.86	0.85	0.86	0.86	0.94%	5,650
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	-
Nov 10, 2025	0.90	0.90	0.90	0.90	0.90	3.21%	250
Nov 7, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 6, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 5, 2025	0.87	0.87	0.87	0.87	0.87	-0.46%	-
Nov 4, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 3, 2025	0.88	0.88	0.88	0.88	0.88	-2.67%	-
Oct 31, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 30, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 29, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 27, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 24, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 22, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 21, 2025	0.90	0.90	0.90	0.90	0.90	0.90%	-
Oct 20, 2025	0.89	0.89	0.89	0.89	0.89	-1.33%	-
Oct 17, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 16, 2025	0.90	0.90	0.90	0.90	0.90	2.26%	-
Oct 15, 2025	0.88	0.88	0.88	0.88	0.88	-1.34%	-
Oct 14, 2025	0.90	0.90	0.90	0.90	0.90	-0.22%	-
Oct 13, 2025	0.90	0.90	0.90	0.90	0.90	-6.07%	-