Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.42	0.43	0.40	0.43	0.43	-0.63%	533,235
Jan 15, 2025	0.43	0.44	0.41	0.43	0.43	-0.60%	603,927
Jan 14, 2025	0.43	0.45	0.41	0.43	0.43	0.80%	415,481
Jan 13, 2025	0.46	0.48	0.41	0.43	0.43	-5.53%	1,196,595
Jan 10, 2025	0.47	0.47	0.42	0.45	0.45	-0.51%	652,348
Jan 8, 2025	0.48	0.49	0.44	0.45	0.45	-7.11%	1,296,420
Jan 7, 2025	0.52	0.53	0.47	0.49	0.49	-4.08%	1,403,094
Jan 6, 2025	0.48	0.54	0.43	0.51	0.51	6.85%	2,576,164
Jan 3, 2025	0.44	0.49	0.43	0.48	0.48	7.13%	777,526
Jan 2, 2025	0.40	0.45	0.40	0.45	0.45	12.44%	740,742
Dec 31, 2024	0.42	0.44	0.39	0.40	0.40	-6.09%	1,334,714
Dec 30, 2024	0.44	0.44	0.40	0.42	0.42	-5.02%	1,238,603
Dec 27, 2024	0.46	0.47	0.44	0.44	0.44	-3.58%	688,865
Dec 26, 2024	0.47	0.48	0.45	0.46	0.46	-1.09%	910,879
Dec 24, 2024	0.45	0.47	0.44	0.47	0.47	0.78%	352,639
Dec 23, 2024	0.45	0.47	0.44	0.46	0.46	0.20%	548,219
Dec 20, 2024	0.44	0.49	0.44	0.46	0.46	3.59%	812,224
Dec 19, 2024	0.49	0.50	0.44	0.45	0.45	-6.56%	1,060,612
Dec 18, 2024	0.48	0.50	0.47	0.48	0.48	-0.69%	1,128,240
Dec 17, 2024	0.48	0.50	0.43	0.48	0.48	-1.94%	1,082,688
Dec 16, 2024	0.52	0.53	0.48	0.49	0.49	-5.57%	884,318
Dec 13, 2024	0.54	0.56	0.51	0.52	0.52	-5.73%	1,011,680
Dec 12, 2024	0.57	0.60	0.54	0.55	0.55	-3.24%	746,101
Dec 11, 2024	0.59	0.60	0.55	0.57	0.57	-5.20%	1,064,391
Dec 10, 2024	0.63	0.65	0.59	0.60	0.60	-5.57%	762,464
Dec 9, 2024	0.62	0.66	0.62	0.64	0.64	2.58%	868,604
Dec 6, 2024	0.57	0.63	0.56	0.62	0.62	7.65%	892,789
Dec 5, 2024	0.55	0.60	0.55	0.58	0.58	2.68%	1,536,408
Dec 4, 2024	0.57	0.58	0.55	0.56	0.56	-3.30%	532,558
Dec 3, 2024	0.57	0.58	0.57	0.58	0.58	0.94%	395,377
Dec 2, 2024	0.58	0.59	0.57	0.57	0.57	-2.76%	552,035
Nov 29, 2024	0.59	0.61	0.58	0.59	0.59	-0.96%	303,583
Nov 27, 2024	0.60	0.61	0.59	0.60	0.60	-1.01%	335,141
Nov 26, 2024	0.61	0.64	0.59	0.60	0.60	-1.02%	765,279
Nov 25, 2024	0.60	0.62	0.57	0.61	0.61	3.93%	658,032
Nov 22, 2024	0.58	0.60	0.56	0.59	0.59	2.61%	587,201
Nov 21, 2024	0.58	0.60	0.56	0.57	0.57	-2.88%	598,559
Nov 20, 2024	0.57	0.60	0.56	0.59	0.59	1.21%	564,026
Nov 19, 2024	0.60	0.62	0.56	0.58	0.58	-4.01%	724,473
Nov 18, 2024	0.63	0.63	0.60	0.60	0.60	-3.73%	625,560
Nov 15, 2024	0.60	0.73	0.60	0.63	0.63	1.62%	1,098,688
Nov 14, 2024	0.64	0.65	0.61	0.62	0.62	-4.98%	474,256
Nov 13, 2024	0.65	0.69	0.65	0.65	0.65	-	504,887
Nov 12, 2024	0.68	0.73	0.65	0.65	0.65	-6.52%	590,384
Nov 11, 2024	0.66	0.73	0.62	0.70	0.70	7.70%	1,357,934
Nov 8, 2024	0.65	0.67	0.63	0.65	0.65	-2.96%	469,691
Nov 7, 2024	0.62	0.68	0.62	0.67	0.67	4.66%	943,729
Nov 6, 2024	0.61	0.66	0.61	0.64	0.64	-4.05%	460,415
Nov 5, 2024	0.62	0.67	0.61	0.66	0.66	4.66%	654,573
Nov 4, 2024	0.60	0.64	0.60	0.63	0.63	2.25%	429,516
Nov 1, 2024	0.60	0.63	0.60	0.62	0.62	1.66%	388,606
Oct 31, 2024	0.62	0.64	0.60	0.61	0.61	-4.12%	376,166
Oct 30, 2024	0.62	0.68	0.62	0.64	0.64	0.11%	347,412
Oct 29, 2024	0.66	0.68	0.63	0.63	0.63	-5.30%	344,705
Oct 28, 2024	0.62	0.68	0.62	0.67	0.67	5.59%	485,133
Oct 25, 2024	0.62	0.65	0.61	0.63	0.63	2.34%	331,170
Oct 24, 2024	0.59	0.64	0.59	0.62	0.62	3.09%	445,770
Oct 23, 2024	0.60	0.61	0.58	0.60	0.60	-1.00%	521,371
Oct 22, 2024	0.61	0.62	0.60	0.61	0.61	-2.11%	385,017
Oct 21, 2024	0.62	0.63	0.61	0.62	0.62	-2.36%	562,324
Oct 18, 2024	0.65	0.65	0.62	0.64	0.64	-2.23%	426,051
Oct 17, 2024	0.68	0.69	0.65	0.65	0.65	-4.91%	483,360
Oct 16, 2024	0.68	0.70	0.67	0.68	0.68	0.40%	316,811
Oct 15, 2024	0.68	0.70	0.68	0.68	0.68	-2.94%	287,452
Oct 14, 2024	0.68	0.71	0.68	0.70	0.70	-0.76%	273,578
Oct 11, 2024	0.69	0.71	0.69	0.71	0.71	-0.07%	248,625
Oct 10, 2024	0.68	0.72	0.68	0.71	0.71	0.16%	272,104
Oct 9, 2024	0.70	0.71	0.68	0.71	0.71	-0.10%	241,286
Oct 8, 2024	0.70	0.73	0.69	0.71	0.71	-1.75%	248,140
Oct 7, 2024	0.71	0.72	0.68	0.72	0.72	2.36%	343,504
Oct 4, 2024	0.68	0.72	0.68	0.70	0.70	2.69%	317,464
Oct 3, 2024	0.69	0.72	0.68	0.68	0.68	-1.55%	236,772
Oct 2, 2024	0.70	0.72	0.68	0.70	0.70	-1.40%	264,315
Oct 1, 2024	0.73	0.75	0.67	0.71	0.71	-4.57%	832,957
Sep 30, 2024	0.76	0.77	0.73	0.74	0.74	-2.33%	447,183
Sep 27, 2024	0.75	0.78	0.75	0.76	0.76	-1.07%	401,707
Sep 26, 2024	0.75	0.79	0.74	0.77	0.77	3.31%	496,280