NGM:SOCIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.83	1.50	0.74	0.74	0.74	54.58%	3,502,375
May 8, 2026	0.48	0.56	0.44	0.48	0.48	-0.83%	14,938
May 7, 2026	0.57	0.57	0.46	0.48	0.48	-10.37%	50,785
May 6, 2026	0.55	0.62	0.41	0.54	0.54	-19.40%	267,543
May 5, 2026	0.58	0.67	0.55	0.67	0.67	3.08%	30,258
May 4, 2026	0.53	0.65	0.53	0.65	0.65	-14.25%	60,666
Apr 30, 2026	0.76	0.76	0.76	0.76	0.76	8.91%	100
Apr 29, 2026	0.74	0.74	0.70	0.70	0.70	10.48%	1,990
Apr 28, 2026	0.59	0.63	0.52	0.63	0.63	3.28%	16,049
Apr 27, 2026	0.65	0.67	0.53	0.61	0.61	-3.17%	44,945
Apr 24, 2026	0.72	0.72	0.58	0.63	0.63	-12.98%	78,644
Apr 23, 2026	0.63	0.72	0.60	0.72	0.72	14.56%	33,204
Apr 22, 2026	0.72	0.76	0.62	0.63	0.63	-3.95%	14,859
Apr 21, 2026	0.72	0.72	0.64	0.66	0.66	-9.37%	49,731
Apr 20, 2026	0.66	0.74	0.60	0.73	0.73	-3.20%	23,070
Apr 17, 2026	0.65	0.75	0.65	0.75	0.75	-	28,270
Apr 16, 2026	0.75	0.75	0.63	0.75	0.75	-1.57%	17,648
Apr 15, 2026	0.66	0.77	0.58	0.76	0.76	-1.30%	22,063
Apr 14, 2026	0.68	0.77	0.68	0.77	0.77	-0.26%	17,808
Apr 13, 2026	0.72	0.77	0.70	0.77	0.77	-1.02%	19,687
Apr 10, 2026	0.77	0.81	0.71	0.78	0.78	-2.25%	184,040
Apr 9, 2026	0.64	0.80	0.64	0.80	0.80	-0.50%	2
Apr 8, 2026	0.80	0.81	0.78	0.80	0.80	1.77%	2,755
Apr 7, 2026	0.61	0.81	0.59	0.79	0.79	6.04%	161,825
Apr 2, 2026	0.65	0.78	0.61	0.75	0.75	2.76%	195,715
Apr 1, 2026	0.86	0.86	0.65	0.73	0.73	-15.70%	167,369
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