Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.27	0.27	0.25	0.26	0.26	-7.44%	523,605
Mar 28, 2025	0.26	0.28	0.25	0.28	0.28	4.67%	726,644
Mar 27, 2025	0.27	0.28	0.26	0.27	0.27	-2.64%	348,805
Mar 26, 2025	0.27	0.28	0.26	0.27	0.27	1.94%	440,841
Mar 25, 2025	0.29	0.29	0.25	0.27	0.27	-7.66%	948,223
Mar 24, 2025	0.30	0.30	0.29	0.29	0.29	-4.57%	537,848
Mar 21, 2025	0.31	0.31	0.29	0.30	0.30	1.98%	553,537
Mar 20, 2025	0.30	0.31	0.29	0.30	0.30	-1.72%	424,423
Mar 19, 2025	0.28	0.32	0.28	0.30	0.30	1.44%	647,149
Mar 18, 2025	0.30	0.30	0.28	0.30	0.30	3.10%	951,002
Mar 17, 2025	0.28	0.30	0.27	0.29	0.29	3.50%	538,542
Mar 14, 2025	0.25	0.34	0.24	0.28	0.28	-26.87%	4,374,774
Mar 13, 2025	0.38	0.40	0.38	0.38	0.38	-1.52%	198,708
Mar 12, 2025	0.38	0.40	0.37	0.39	0.39	3.10%	267,865
Mar 11, 2025	0.37	0.40	0.37	0.38	0.38	1.95%	543,637
Mar 10, 2025	0.40	0.40	0.36	0.37	0.37	-6.85%	529,126
Mar 7, 2025	0.39	0.42	0.39	0.40	0.40	1.48%	341,033
Mar 6, 2025	0.38	0.41	0.38	0.39	0.39	1.95%	398,277
Mar 5, 2025	0.36	0.39	0.36	0.38	0.38	6.64%	360,455
Mar 4, 2025	0.38	0.38	0.35	0.36	0.36	-3.56%	553,374
Mar 3, 2025	0.40	0.42	0.36	0.37	0.37	-7.74%	1,479,807
Feb 28, 2025	0.40	0.42	0.40	0.40	0.40	0.47%	324,389
Feb 27, 2025	0.42	0.42	0.40	0.40	0.40	-1.78%	355,043
Feb 26, 2025	0.41	0.42	0.41	0.41	0.41	-0.02%	368,026
Feb 25, 2025	0.42	0.42	0.41	0.41	0.41	-4.00%	655,999
Feb 24, 2025	0.46	0.46	0.42	0.43	0.43	-5.55%	1,220,138
Feb 21, 2025	0.47	0.48	0.45	0.45	0.45	-5.34%	946,964
Feb 20, 2025	0.48	0.54	0.46	0.48	0.48	6.96%	5,232,314
Feb 19, 2025	0.47	0.48	0.44	0.45	0.45	-6.90%	823,717
Feb 18, 2025	0.48	0.49	0.47	0.48	0.48	2.09%	698,244
Feb 14, 2025	0.45	0.49	0.45	0.47	0.47	5.17%	729,512
Feb 13, 2025	0.43	0.45	0.43	0.45	0.45	1.78%	373,877
Feb 12, 2025	0.43	0.45	0.43	0.44	0.44	-0.09%	282,944
Feb 11, 2025	0.45	0.45	0.43	0.44	0.44	-0.52%	352,777
Feb 10, 2025	0.43	0.45	0.43	0.44	0.44	-0.25%	250,311
Feb 7, 2025	0.44	0.46	0.43	0.44	0.44	-0.65%	447,870
Feb 6, 2025	0.43	0.46	0.43	0.45	0.45	3.92%	788,245
Feb 5, 2025	0.43	0.44	0.43	0.43	0.43	-2.88%	279,808
Feb 4, 2025	0.42	0.45	0.42	0.44	0.44	2.94%	326,225
Feb 3, 2025	0.43	0.44	0.41	0.43	0.43	-5.48%	864,629
Jan 31, 2025	0.44	0.49	0.44	0.45	0.45	3.75%	2,127,090
Jan 30, 2025	0.42	0.45	0.42	0.44	0.44	4.41%	737,100
Jan 29, 2025	0.45	0.46	0.42	0.42	0.42	-4.27%	447,129
Jan 28, 2025	0.44	0.45	0.42	0.44	0.44	-0.73%	570,150
Jan 27, 2025	0.46	0.47	0.43	0.44	0.44	-4.65%	805,165
Jan 24, 2025	0.49	0.49	0.45	0.46	0.46	-3.95%	875,446
Jan 23, 2025	0.44	0.51	0.44	0.48	0.48	14.70%	4,424,235
Jan 22, 2025	0.42	0.43	0.41	0.42	0.42	0.24%	336,974
Jan 21, 2025	0.43	0.43	0.41	0.42	0.42	-2.79%	425,584
Jan 17, 2025	0.42	0.44	0.40	0.43	0.43	1.27%	700,753