NGM:SOCIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.25	0.38	0.25	0.38	0.38	8.33%	338
Sep 4, 2026	0.41	0.41	0.35	0.35	0.35	-3.33%	177,443
Sep 3, 2026	0.37	0.38	0.36	0.36	0.36	-11.98%	61,959
Sep 2, 2026	0.37	0.41	0.37	0.41	0.41	2.25%	1,345
Sep 1, 2026	0.38	0.40	0.38	0.40	0.40	13.96%	2,589
Aug 31, 2026	0.25	0.41	0.25	0.35	0.35	-7.63%	8,122
Aug 28, 2026	0.52	0.52	0.37	0.38	0.38	-25.20%	192,975
Aug 27, 2026	0.42	0.51	0.42	0.51	0.51	11.16%	67,919
Aug 26, 2026	0.42	0.46	0.42	0.46	0.46	-10.39%	83,095
Aug 25, 2026	0.46	0.61	0.42	0.51	0.51	20.85%	127,248
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	1,285
Aug 21, 2026	0.45	0.45	0.41	0.42	0.42	-6.03%	18,452
Aug 20, 2026	0.45	0.45	0.45	0.45	0.45	1.13%	15,045
Aug 19, 2026	0.49	0.49	0.44	0.44	0.44	-8.85%	8,694
Aug 18, 2026	0.44	0.49	0.44	0.49	0.49	8.00%	11,979
Aug 17, 2026	0.46	0.50	0.45	0.45	0.45	-2.60%	8,132
Aug 14, 2026	0.45	0.50	0.45	0.46	0.46	-5.33%	20,801
Aug 13, 2026	0.45	0.55	0.45	0.49	0.49	8.44%	28,676
Aug 12, 2026	0.51	0.51	0.44	0.45	0.45	-10.00%	90,411
Aug 11, 2026	0.46	0.62	0.46	0.50	0.50	13.64%	183,200
Aug 10, 2026	0.52	0.53	0.44	0.44	0.44	0.46%	20,482
Aug 7, 2026	0.42	0.47	0.42	0.44	0.44	-10.43%	53,894
Aug 6, 2026	0.49	0.49	0.43	0.49	0.49	1.88%	6,544
Aug 5, 2026	0.42	0.50	0.41	0.48	0.48	7.14%	15,692
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	0.67%	5,551
Aug 3, 2026	0.38	0.45	0.38	0.45	0.45	-0.67%	181
Jul 31, 2026	0.43	0.45	0.41	0.45	0.45	-	35,790
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	14.29%	223
Jul 29, 2026	0.41	0.47	0.38	0.39	0.39	-12.89%	23,269
Jul 28, 2026	0.52	0.52	0.45	0.45	0.45	-7.41%	17,592
Jul 27, 2026	0.59	0.59	0.40	0.49	0.49	-19.00%	272,254
Jul 24, 2026	0.52	0.60	0.52	0.60	0.60	-	5,397
Jul 23, 2026	0.52	0.64	0.52	0.60	0.60	-	6,338
Jul 22, 2026	0.60	0.63	0.58	0.60	0.60	-	43,956
Jul 21, 2026	0.50	0.62	0.50	0.60	0.60	-7.12%	47,452
Jul 20, 2026	0.71	0.71	0.50	0.65	0.65	12.15%	30,267
Jul 17, 2026	0.70	0.70	0.50	0.58	0.58	-4.00%	124,997
Jul 16, 2026	0.46	0.72	0.46	0.60	0.60	15.38%	80,122
Jul 14, 2026	0.52	0.52	0.52	0.52	0.52	-9.72%	1,676
Jul 13, 2026	0.43	0.59	0.43	0.58	0.58	-2.37%	37,547
Jul 10, 2026	0.41	0.68	0.41	0.59	0.59	4.24%	43,088
Jul 9, 2026	0.44	0.69	0.33	0.57	0.57	41.50%	508,453
Jul 8, 2026	0.40	0.40	0.28	0.40	0.40	-6.98%	3,088
Jul 7, 2026	0.43	0.43	0.23	0.43	0.43	-0.23%	60,272
Jul 6, 2026	0.48	0.48	0.43	0.43	0.43	0.23%	35,601
Jul 3, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	10,000
Jul 2, 2026	0.43	0.44	0.43	0.44	0.44	-	30,064
Jul 1, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	4,121
Jun 30, 2026	0.48	0.48	0.43	0.43	0.43	1.18%	10,024
Jun 29, 2026	0.50	0.50	0.43	0.43	0.43	-16.34%	20,535