Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 3, 2025	0.91	0.91	0.90	0.90	0.90	-0.22%	285
Oct 31, 2025	0.91	0.91	0.91	0.91	0.91	-0.22%	120
Oct 30, 2025	0.91	0.91	0.90	0.91	0.91	-1.09%	118
Oct 29, 2025	0.92	0.92	0.91	0.92	0.92	1.77%	221
Oct 28, 2025	0.92	0.92	0.90	0.90	0.90	-1.31%	39
Oct 27, 2025	0.91	0.92	0.91	0.91	0.91	-0.65%	62
Oct 24, 2025	0.92	0.92	0.92	0.92	0.92	-0.22%	12
Oct 23, 2025	0.92	0.92	0.92	0.92	0.92	0.33%	141
Oct 22, 2025	0.92	0.92	0.92	0.92	0.92	-1.18%	350
Oct 20, 2025	0.93	0.93	0.93	0.93	0.93	0.22%	3
Oct 16, 2025	0.94	0.94	0.93	0.93	0.93	0.87%	722
Oct 15, 2025	0.94	0.94	0.92	0.92	0.92	-0.43%	100
Oct 14, 2025	0.93	0.93	0.91	0.92	0.92	-0.86%	202
Oct 13, 2025	0.93	0.93	0.93	0.93	0.93	0.43%	1
Oct 10, 2025	0.93	0.93	0.91	0.93	0.93	0.87%	18
Oct 9, 2025	0.94	0.94	0.91	0.92	0.92	0.66%	15
Oct 8, 2025	0.91	0.91	0.91	0.91	0.91	-1.08%	32
Oct 7, 2025	0.92	0.92	0.92	0.92	0.92	2.44%	20
Oct 6, 2025	0.90	0.92	0.90	0.90	0.90	-1.96%	3,261
Oct 3, 2025	0.92	0.92	0.91	0.92	0.92	-0.22%	86
Oct 2, 2025	0.92	0.92	0.91	0.92	0.92	0.44%	659