Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	53.98	54.69	52.21	53.83	53.83	-0.28%	42,969
Jan 13, 2026	50.29	54.81	50.00	53.98	53.98	7.34%	130,123
Jan 12, 2026	49.03	51.00	48.50	50.29	50.29	1.62%	61,720
Jan 9, 2026	49.42	51.00	49.02	49.49	49.49	-0.10%	56,179
Jan 8, 2026	49.15	51.60	49.15	49.54	49.54	0.79%	85,921
Jan 7, 2026	53.91	53.91	48.29	49.15	49.15	-7.44%	166,297
Jan 6, 2026	56.35	56.35	52.67	53.10	53.10	-4.46%	98,337
Jan 5, 2026	52.84	56.19	52.13	55.58	55.58	6.29%	92,753
Jan 2, 2026	51.86	52.78	50.01	52.29	52.29	3.01%	70,773
Dec 31, 2025	53.57	53.57	50.00	50.76	50.76	-3.50%	77,705
Dec 30, 2025	50.44	53.30	50.05	52.60	52.60	2.69%	80,793
Dec 29, 2025	51.57	52.87	50.70	51.22	51.22	-3.32%	62,158
Dec 26, 2025	56.79	56.79	52.00	52.98	52.98	-3.18%	75,808
Dec 24, 2025	54.38	54.81	52.52	54.72	54.72	-0.18%	72,097
Dec 23, 2025	55.50	57.32	54.48	54.82	54.82	-1.70%	71,409
Dec 22, 2025	54.34	59.21	54.34	55.77	55.77	2.61%	133,412
Dec 19, 2025	56.40	58.00	53.32	54.35	54.35	-2.76%	155,069
Dec 18, 2025	53.81	56.48	53.59	55.89	55.89	3.88%	114,614
Dec 17, 2025	59.89	59.89	52.61	53.80	53.80	-8.60%	136,615
Dec 16, 2025	56.14	62.00	56.11	58.86	58.86	2.97%	106,698
Dec 15, 2025	62.08	64.00	56.66	57.16	57.16	-7.81%	128,952
Dec 12, 2025	64.40	65.17	61.80	62.00	62.00	-3.17%	84,314
Dec 11, 2025	66.07	66.82	61.75	64.03	64.03	-4.33%	150,595
Dec 10, 2025	69.22	72.00	66.77	66.93	66.93	-4.95%	153,609
Dec 9, 2025	68.00	72.00	67.15	70.41	70.41	2.47%	107,840
Dec 8, 2025	73.88	74.94	68.53	68.71	68.71	-7.22%	205,565
Dec 5, 2025	79.27	79.60	74.01	74.06	74.06	-5.05%	146,721
Dec 4, 2025	75.32	78.30	73.73	78.00	78.00	2.42%	173,401
Dec 3, 2025	70.00	76.55	65.01	76.16	76.16	8.40%	204,970
Dec 2, 2025	72.38	74.94	70.00	70.26	70.26	-2.62%	155,098
Dec 1, 2025	73.61	75.50	70.32	72.15	72.15	-4.92%	134,561
Nov 28, 2025	77.00	77.19	68.00	75.88	75.88	-0.80%	131,390
Nov 26, 2025	78.22	80.00	74.00	76.49	76.49	-1.81%	135,164
Nov 25, 2025	75.25	79.00	74.15	77.90	77.90	0.65%	140,132
Nov 24, 2025	70.89	77.80	66.84	77.40	77.40	9.43%	239,297
Nov 21, 2025	58.85	72.81	57.49	70.73	70.73	20.19%	335,675
Nov 20, 2025	60.77	63.93	57.37	58.85	58.85	-0.25%	196,294
Nov 19, 2025	61.87	63.60	55.55	59.00	59.00	-4.02%	186,300
Nov 18, 2025	64.86	66.76	61.24	61.47	61.47	-8.42%	131,356
Nov 17, 2025	70.07	70.45	64.51	67.12	67.12	-6.89%	224,081
Nov 14, 2025	75.24	77.05	70.85	72.09	72.09	-8.03%	217,838
Nov 13, 2025	91.74	91.74	72.39	78.38	78.38	-14.58%	379,835
Nov 12, 2025	94.00	94.41	85.85	91.76	91.76	-0.95%	410,075
Nov 11, 2025	93.18	96.08	88.67	92.64	92.64	0.35%	359,785
Nov 10, 2025	92.40	96.29	86.18	92.32	92.32	1.56%	406,380
Nov 7, 2025	84.96	93.81	81.30	90.90	90.90	6.80%	692,314
Nov 6, 2025	85.09	87.00	80.97	85.11	85.11	-2.32%	327,606
Nov 5, 2025	77.77	89.35	76.14	87.13	87.13	12.04%	601,594
Nov 4, 2025	80.20	82.92	69.43	77.77	77.77	-7.91%	714,057
Nov 3, 2025	83.59	86.38	76.00	84.45	84.45	-0.40%	1,982,418