Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.61	11.50	10.52	11.36	11.36	7.07%	6,907
Oct 14, 2026	10.86	10.87	10.34	10.61	10.61	-4.67%	29,783
Oct 13, 2026	11.29	11.29	10.78	11.13	11.13	-1.94%	40,836
Oct 12, 2026	11.63	11.80	11.12	11.35	11.35	-1.99%	21,739
Oct 9, 2026	11.63	12.00	11.45	11.58	11.58	-	16,527
Oct 8, 2026	11.87	12.07	11.27	11.58	11.58	-3.58%	41,245
Oct 7, 2026	11.74	12.03	11.66	12.01	12.01	0.84%	27,537
Oct 6, 2026	11.97	12.18	11.60	11.91	11.91	-0.25%	29,056
Oct 5, 2026	11.47	12.21	11.41	11.94	11.94	3.92%	41,177
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
Aug 25, 2026	18.15	18.68	17.38	17.59	17.59	-3.30%	47,077
Aug 24, 2026	18.34	18.99	17.68	18.19	18.19	0.11%	60,437
Aug 21, 2026	18.74	20.01	18.17	18.17	18.17	-2.10%	68,550
Aug 20, 2026	18.41	18.78	17.75	18.56	18.56	0.32%	30,899
Aug 19, 2026	17.72	18.82	17.50	18.50	18.50	4.70%	38,062
Aug 18, 2026	18.88	19.26	17.61	17.67	17.67	-6.61%	37,920
Aug 17, 2026	18.56	19.24	18.20	18.92	18.92	1.18%	52,215
Aug 14, 2026	18.88	19.25	17.81	18.70	18.70	-1.22%	52,780
Aug 13, 2026	19.90	20.20	18.77	18.93	18.93	-4.25%	88,924
Aug 12, 2026	19.10	20.17	18.37	19.77	19.77	4.22%	93,132
Aug 11, 2026	18.43	19.71	18.22	18.97	18.97	3.21%	82,508
Aug 10, 2026	16.97	19.50	16.43	18.38	18.38	7.36%	141,962
Aug 7, 2026	18.16	18.16	16.57	17.12	17.12	-4.25%	130,498
Aug 6, 2026	16.62	18.93	16.20	17.88	17.88	7.07%	147,939