Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	9.77	10.20	9.77	10.20	10.20	10.99%	30,729
Nov 3, 2026	9.59	9.61	9.14	9.19	9.19	-5.36%	37,694
Nov 2, 2026	10.09	10.46	9.54	9.71	9.71	-1.32%	29,179
Oct 30, 2026	9.58	10.06	9.58	9.84	9.84	0.61%	33,244
Oct 29, 2026	10.01	10.13	9.78	9.78	9.78	-5.19%	20,125
Oct 28, 2026	9.86	10.32	9.54	10.32	10.32	4.30%	44,690
Oct 27, 2026	9.49	9.99	9.43	9.89	9.89	4.44%	17,113
Oct 26, 2026	9.44	9.62	9.29	9.47	9.47	-2.37%	18,954
Oct 23, 2026	9.86	10.37	9.70	9.70	9.70	-2.41%	33,789
Oct 22, 2026	10.39	11.00	9.94	9.94	9.94	-5.87%	47,830
Oct 21, 2026	10.85	11.72	10.52	10.56	10.56	-2.40%	23,326
Oct 20, 2026	10.65	11.26	10.37	10.82	10.82	1.88%	28,145
Oct 19, 2026	10.94	11.32	10.39	10.62	10.62	-2.57%	33,945
Oct 16, 2026	11.22	11.88	10.88	10.90	10.90	-4.05%	33,405
Oct 15, 2026	10.61	11.50	10.52	11.36	11.36	7.07%	29,585
Oct 14, 2026	10.86	10.87	10.34	10.61	10.61	-4.67%	29,866
Oct 13, 2026	11.29	11.29	10.78	11.13	11.13	-1.94%	42,304
Oct 12, 2026	11.63	11.80	11.12	11.35	11.35	-1.99%	21,742
Oct 9, 2026	11.63	12.00	11.45	11.58	11.58	-	16,534
Oct 8, 2026	11.87	12.07	11.27	11.58	11.58	-3.58%	41,306
Oct 7, 2026	11.74	12.03	11.66	12.01	12.01	0.84%	27,710
Oct 6, 2026	11.97	12.18	11.60	11.91	11.91	-0.25%	29,339
Oct 5, 2026	11.47	12.21	11.41	11.94	11.94	3.92%	41,189
Oct 2, 2026	12.31	12.50	11.10	11.49	11.49	-6.81%	64,821
Oct 1, 2026	13.20	13.36	12.00	12.33	12.33	-6.59%	79,530
Sep 30, 2026	13.12	13.70	13.01	13.20	13.20	-0.23%	19,537
Sep 29, 2026	13.00	13.25	12.90	13.23	13.23	1.46%	32,487
Sep 28, 2026	13.42	13.64	13.00	13.04	13.04	-3.55%	29,660
Sep 25, 2026	14.13	14.13	13.34	13.52	13.52	-4.32%	37,048
Sep 24, 2026	14.21	14.35	13.84	14.13	14.13	-2.08%	27,348
Sep 23, 2026	14.47	14.73	13.95	14.43	14.43	-1.90%	28,623
Sep 22, 2026	13.94	14.98	13.94	14.71	14.71	5.45%	46,720
Sep 21, 2026	13.94	14.18	13.31	13.95	13.95	2.20%	70,008
Sep 18, 2026	13.16	13.99	12.95	13.65	13.65	4.76%	57,452
Sep 17, 2026	13.50	13.50	12.90	13.03	13.03	-1.81%	61,196
Sep 16, 2026	13.43	13.54	12.90	13.27	13.27	-1.48%	77,282
Sep 15, 2026	14.42	14.42	13.11	13.47	13.47	-6.59%	87,244
Sep 14, 2026	14.45	14.98	14.30	14.42	14.42	-1.70%	26,605
Sep 11, 2026	14.40	15.47	14.35	14.67	14.67	1.59%	30,599
Sep 10, 2026	14.77	14.89	14.31	14.44	14.44	-4.12%	38,905
Sep 9, 2026	15.03	15.73	14.92	15.06	15.06	-0.73%	45,235
Sep 8, 2026	15.57	15.57	14.85	15.17	15.17	-0.98%	59,188
Sep 4, 2026	16.40	16.60	15.19	15.32	15.32	-7.04%	96,189
Sep 3, 2026	17.05	17.22	16.03	16.48	16.48	-3.06%	86,536
Sep 2, 2026	15.98	17.75	15.91	17.00	17.00	7.26%	88,780
Sep 1, 2026	16.28	16.38	15.50	15.85	15.85	-2.64%	42,583
Aug 31, 2026	16.70	16.70	15.83	16.28	16.28	-2.51%	32,079
Aug 28, 2026	17.64	17.69	16.55	16.70	16.70	-5.54%	41,900
Aug 27, 2026	18.01	18.16	17.38	17.68	17.68	-1.83%	32,192
Aug 26, 2026	17.50	18.27	17.50	18.01	18.01	2.39%	25,335