NGM:SOCIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.73	0.86	0.73	0.86	0.86	6.83%	7,200
Mar 30, 2026	0.76	0.84	0.73	0.81	0.81	-8.52%	69,488
Mar 27, 2026	0.95	0.95	0.73	0.88	0.88	-3.30%	49,716
Mar 25, 2026	0.78	1.00	0.78	0.91	0.91	-9.90%	108,488
Mar 24, 2026	0.97	1.04	0.86	1.01	1.01	2.02%	148,287
Mar 23, 2026	0.90	1.05	0.78	0.99	0.99	10.00%	59,203
Mar 20, 2026	0.73	0.98	0.73	0.90	0.90	9.09%	78,788
Mar 19, 2026	0.84	0.91	0.72	0.83	0.83	-0.60%	187,272
Mar 18, 2026	0.79	0.84	0.74	0.83	0.83	-7.26%	33,745
Mar 17, 2026	0.91	0.96	0.69	0.90	0.90	-1.10%	250,660
Mar 16, 2026	0.64	1.04	0.64	0.91	0.91	38.17%	615,517
Mar 13, 2026	0.56	0.66	0.48	0.66	0.66	9.17%	60,260
Mar 12, 2026	0.60	0.70	0.56	0.60	0.60	-	146,707
Mar 11, 2026	0.55	0.64	0.48	0.60	0.60	9.09%	243,839
Mar 10, 2026	0.41	0.66	0.40	0.55	0.55	17.02%	776,258
Mar 9, 2026	0.48	0.52	0.44	0.47	0.47	-2.08%	58,919
Mar 6, 2026	0.49	0.49	0.37	0.48	0.48	-2.44%	99,811
Mar 5, 2026	0.50	0.53	0.42	0.49	0.49	5.58%	100,921
Mar 4, 2026	0.53	0.53	0.40	0.47	0.47	-12.08%	57,999
Mar 3, 2026	0.38	0.54	0.38	0.53	0.53	6.00%	99,446
Mar 2, 2026	0.54	0.54	0.39	0.50	0.50	-9.09%	163,071
Feb 27, 2026	0.72	0.84	0.40	0.55	0.55	-39.23%	645,470
Feb 26, 2026	0.95	0.95	0.67	0.91	0.91	-4.23%	224,954
Feb 25, 2026	1.10	1.10	0.56	0.95	0.95	-6.44%	175,847
Feb 24, 2026	1.01	1.04	0.88	1.01	1.01	1.00%	103,021
Feb 23, 2026	1.04	1.11	0.90	1.00	1.00	-4.76%	102,960
Feb 20, 2026	0.97	1.05	0.90	1.05	1.05	7.14%	188,502
Feb 19, 2026	1.00	1.15	0.88	0.98	0.98	-0.51%	9,715
Feb 18, 2026	1.05	1.05	0.82	0.99	0.99	-4.37%	116,448
Feb 17, 2026	0.95	1.18	0.90	1.03	1.03	8.99%	139,657
Feb 16, 2026	0.95	0.95	0.90	0.95	0.95	0.53%	7,680
Feb 13, 2026	0.93	0.95	0.86	0.94	0.94	5.62%	111,278
Feb 12, 2026	0.91	0.91	0.80	0.89	0.89	7.23%	37,944
Feb 11, 2026	0.93	0.93	0.75	0.83	0.83	-10.75%	70,017
Feb 10, 2026	0.93	0.93	0.79	0.93	0.93	-	1,447
Feb 9, 2026	0.75	0.93	0.75	0.93	0.93	1.09%	27,898
Feb 6, 2026	0.77	0.92	0.77	0.92	0.92	-1.08%	866
Feb 5, 2026	0.96	0.96	0.73	0.93	0.93	-2.62%	31,170
Feb 4, 2026	0.55	0.96	0.55	0.96	0.96	1.60%	58,900
Feb 3, 2026	0.94	0.94	0.81	0.94	0.94	-1.05%	74,418
Feb 2, 2026	0.88	0.97	0.79	0.95	0.95	7.95%	52,513
Jan 30, 2026	0.95	0.97	0.84	0.88	0.88	-9.74%	39,968
Jan 29, 2026	1.00	1.00	0.90	0.98	0.98	-3.47%	151,460
Jan 28, 2026	0.88	1.04	0.87	1.01	1.01	11.60%	262,190
Jan 27, 2026	0.85	0.91	0.81	0.91	0.91	1.69%	207,854
Jan 26, 2026	0.96	0.96	0.86	0.89	0.89	-7.29%	107,913
Jan 23, 2026	0.96	0.97	0.86	0.96	0.96	1.05%	63,907
Jan 22, 2026	1.00	1.00	0.83	0.95	0.95	-5.00%	356,547
Jan 21, 2026	1.00	1.16	0.89	1.00	1.00	-	210,616
Jan 20, 2026	1.14	1.14	0.89	1.00	1.00	-13.04%	197,937