Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	-
Feb 19, 2026	0.69	0.71	0.69	0.71	0.71	2.60%	6,159
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-1.98%	-
Feb 17, 2026	0.71	0.71	0.71	0.71	0.71	-0.28%	-
Feb 16, 2026	0.71	0.71	0.71	0.71	0.71	-3.28%	-
Feb 13, 2026	0.73	0.73	0.73	0.73	0.73	1.10%	-
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-1.63%	-
Feb 11, 2026	0.74	0.74	0.74	0.74	0.74	1.38%	-
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	-
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	-
Feb 6, 2026	0.72	0.72	0.72	0.72	0.72	-1.10%	-
Feb 5, 2026	0.73	0.73	0.73	0.73	0.73	1.97%	-
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	-0.84%	-
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-0.82%	-
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