Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.02	20.53	19.71	19.98	-	-1.14%	21,270
May 21, 2026	19.55	20.55	18.81	20.21	20.21	-1.75%	98,776
May 20, 2026	19.74	21.79	18.99	20.57	20.57	5.49%	131,773
May 19, 2026	19.55	19.74	18.52	19.50	19.50	-3.27%	86,684
May 18, 2026	20.41	21.03	18.81	20.16	20.16	-0.15%	135,859
May 15, 2026	22.70	22.88	20.06	20.19	20.19	-9.26%	88,307
May 14, 2026	23.05	23.54	22.13	22.25	22.25	-4.38%	85,549
May 13, 2026	24.27	25.12	22.36	23.27	23.27	-4.47%	117,692
May 12, 2026	24.68	24.99	22.82	24.36	24.36	-1.77%	110,497
May 11, 2026	26.14	26.60	24.30	24.80	24.80	-2.78%	105,882
May 8, 2026	29.95	29.95	25.01	25.51	25.51	-12.67%	163,679
May 7, 2026	31.82	32.20	29.20	29.21	29.21	-8.29%	112,356
May 6, 2026	31.45	33.68	31.00	31.85	31.85	1.01%	71,345
May 5, 2026	31.11	32.50	30.00	31.53	31.53	3.11%	83,212
May 4, 2026	34.25	34.50	30.55	30.58	30.58	-10.35%	141,919
May 1, 2026	35.00	35.01	33.26	34.11	34.11	-2.29%	80,216
Apr 30, 2026	37.21	37.88	33.00	34.91	34.91	-5.21%	161,927
Apr 29, 2026	36.86	37.50	35.26	36.83	36.83	-0.79%	72,865
Apr 28, 2026	36.60	37.64	36.33	37.13	37.13	0.12%	43,033
Apr 27, 2026	38.68	39.00	36.42	37.08	37.08	-4.57%	68,475
Apr 24, 2026	41.36	41.72	37.38	38.86	38.86	-0.50%	81,165
Apr 23, 2026	44.00	44.00	38.39	39.05	39.05	-10.72%	106,417
Apr 22, 2026	42.50	44.98	42.37	43.74	43.74	3.92%	100,734
Apr 21, 2026	43.20	44.10	41.32	42.09	42.09	-2.16%	51,283
Apr 20, 2026	43.90	44.65	42.00	43.02	43.02	-3.91%	69,418
Apr 17, 2026	42.79	47.00	42.60	44.77	44.77	6.19%	81,151
Apr 16, 2026	42.46	43.25	41.41	42.16	42.16	-0.71%	68,399
Apr 15, 2026	43.33	45.99	41.55	42.46	42.46	-3.21%	82,848
Apr 14, 2026	40.68	44.74	39.97	43.87	43.87	9.46%	89,548
Apr 13, 2026	36.01	40.24	35.00	40.08	40.08	9.93%	57,833
Apr 10, 2026	36.31	38.35	36.02	36.46	36.46	1.84%	47,097
Apr 9, 2026	36.05	36.80	35.29	35.80	35.80	1.47%	53,106
Apr 8, 2026	38.71	39.00	35.27	35.28	35.28	-0.11%	82,697
Apr 7, 2026	38.05	39.09	35.00	35.32	35.32	-9.94%	80,399
Apr 6, 2026	38.52	40.31	38.10	39.22	39.22	3.13%	122,157
Apr 2, 2026	37.56	39.42	36.89	38.03	38.03	-2.51%	39,767
Apr 1, 2026	41.06	41.88	39.01	39.01	39.01	-5.57%	42,667
Mar 31, 2026	38.50	41.50	38.01	41.31	41.31	9.40%	35,400
Mar 30, 2026	40.75	42.01	36.61	37.76	37.76	-6.95%	48,255
Mar 27, 2026	41.19	42.53	39.47	40.58	40.58	-1.34%	84,909
Mar 26, 2026	46.78	47.26	41.06	41.13	41.13	-12.49%	85,116
Mar 25, 2026	42.93	48.30	42.93	47.00	47.00	9.66%	82,126
Mar 24, 2026	38.62	44.00	38.47	42.86	42.86	12.82%	97,599
Mar 23, 2026	34.99	38.24	34.93	37.99	37.99	8.92%	55,385
Mar 20, 2026	35.78	35.87	33.68	34.88	34.88	-4.07%	26,706
Mar 19, 2026	36.00	36.98	31.29	36.36	36.36	-1.73%	114,990
Mar 18, 2026	37.00	38.37	36.70	37.00	37.00	-2.09%	22,000
Mar 17, 2026	37.15	39.39	36.63	37.79	37.79	1.34%	47,920
Mar 16, 2026	41.01	41.25	35.75	37.29	37.29	-6.80%	104,953
Mar 13, 2026	44.18	44.60	39.68	40.01	40.01	-9.25%	72,649