Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.78	0.78	0.78	0.78	0.78	2.37%	6
Mar 11, 2026	0.76	0.76	0.76	0.76	0.76	8.29%	-
Mar 10, 2026	0.65	0.71	0.65	0.70	0.70	8.36%	25
Mar 9, 2026	0.66	0.66	0.65	0.65	0.65	-4.72%	9
Mar 6, 2026	0.66	0.68	0.66	0.68	0.68	1.50%	51
Mar 5, 2026	0.64	0.67	0.64	0.67	0.67	3.09%	62
Mar 4, 2026	0.64	0.65	0.61	0.65	0.65	1.57%	36
Mar 3, 2026	0.68	0.68	0.64	0.64	0.64	-7.00%	2
Mar 2, 2026	0.70	0.70	0.68	0.69	0.69	-6.03%	43
Feb 24, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	15
Feb 23, 2026	0.74	0.74	0.73	0.73	0.73	3.10%	101
Feb 18, 2026	0.73	0.73	0.71	0.71	0.71	-0.84%	10
Feb 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.98%	29
Feb 16, 2026	0.74	0.74	0.73	0.74	0.74	-2.89%	190
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	2
Feb 12, 2026	0.75	0.75	0.75	0.75	0.75	-	105
Feb 11, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	121
Feb 10, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	86
Feb 9, 2026	0.76	0.76	0.75	0.75	0.75	-	79
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	1.08%	1
Feb 5, 2026	0.76	0.76	0.74	0.74	0.74	-1.59%	83
Feb 4, 2026	0.76	0.76	0.75	0.75	0.75	1.89%	58
Feb 3, 2026	0.74	0.75	0.74	0.74	0.74	-	85
Feb 2, 2026	0.76	0.76	0.74	0.74	0.74	-	29
Jan 30, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	128
Jan 29, 2026	0.76	0.77	0.75	0.77	0.77	6.35%	23
Jan 28, 2026	0.76	0.76	0.72	0.72	0.72	-3.47%	102
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%	49
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%	33
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