Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.76	0.76	0.74	0.75	0.75	0.81%	55
Jan 26, 2026	0.78	0.78	0.74	0.74	0.74	-0.80%	1,034
Jan 23, 2026	0.77	0.77	0.75	0.75	0.75	2.74%	17
Jan 22, 2026	0.77	0.78	0.73	0.73	0.73	-7.12%	14
Jan 21, 2026	0.79	0.79	0.77	0.79	0.79	-0.51%	48
Jan 20, 2026	0.80	0.80	0.79	0.79	0.79	5.33%	37
Jan 19, 2026	0.79	0.79	0.75	0.75	0.75	-4.09%	79
Jan 16, 2026	0.79	0.80	0.78	0.78	0.78	-4.40%	48
Jan 15, 2026	0.82	0.82	0.82	0.82	0.82	3.54%	1
Jan 14, 2026	0.80	0.80	0.79	0.79	0.79	-1.00%	27
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	32
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-0.76%	9
Jan 9, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	74
Jan 8, 2026	0.78	0.79	0.77	0.78	0.78	-0.51%	119
Jan 7, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	21
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	1
Jan 5, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	24
Jan 2, 2026	0.86	0.86	0.85	0.85	0.85	1.19%	7
Dec 31, 2025	0.84	0.84	0.84	0.84	0.84	5.00%	9
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	3.09%	1
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	0.26%	1,198
Dec 24, 2025	0.77	0.77	0.77	0.77	0.77	1.84%	815
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-0.78%	3,706
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	1.86%	98
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-4.57%	583
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	1.03%	3
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-0.51%	3
Dec 15, 2025	0.79	0.79	0.78	0.78	0.78	0.26%	257
Dec 12, 2025	0.81	0.81	0.78	0.78	0.78	-3.93%	57
Dec 11, 2025	0.82	0.82	0.81	0.81	0.81	-0.73%	1,054
Dec 10, 2025	0.82	0.82	0.82	0.82	0.82	0.74%	33
Dec 8, 2025	0.84	0.84	0.81	0.81	0.81	-2.16%	16
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	1.46%	1
Dec 4, 2025	0.81	0.83	0.81	0.82	0.82	2.76%	24
Dec 3, 2025	0.80	0.80	0.80	0.80	0.80	-0.75%	10
Dec 2, 2025	0.84	0.84	0.80	0.80	0.80	-4.06%	91
Dec 1, 2025	0.84	0.84	0.84	0.84	0.84	-2.56%	62
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	210
Nov 27, 2025	0.83	0.85	0.83	0.85	0.85	-0.93%	106
Nov 26, 2025	0.86	0.86	0.86	0.86	0.86	-	4
Nov 24, 2025	0.86	0.86	0.85	0.86	0.86	-0.69%	590
Nov 21, 2025	0.86	0.86	0.86	0.86	0.86	-0.92%	10
Nov 18, 2025	0.87	0.87	0.87	0.87	0.87	-	51
Nov 17, 2025	0.87	0.87	0.87	0.87	0.87	-	74
Nov 12, 2025	0.90	0.90	0.87	0.87	0.87	-0.68%	98
Nov 11, 2025	0.88	0.88	0.88	0.88	0.88	-1.35%	2
Nov 10, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	18
Nov 7, 2025	0.90	0.90	0.90	0.90	0.90	-	21
Nov 5, 2025	0.90	0.91	0.90	0.90	0.90	-	55
Nov 4, 2025	0.90	0.90	0.90	0.90	0.90	-0.44%	-