Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	17.05	17.22	16.03	16.48	16.48	-3.06%	86,204
Sep 2, 2026	15.98	17.75	15.91	17.00	17.00	7.26%	88,776
Sep 1, 2026	16.28	16.38	15.50	15.85	15.85	-2.64%	42,522
Aug 31, 2026	16.70	16.70	15.83	16.28	16.28	-2.51%	32,078
Aug 28, 2026	17.64	17.69	16.55	16.70	16.70	-5.54%	41,733
Aug 27, 2026	18.01	18.16	17.38	17.68	17.68	-1.83%	32,056
Aug 26, 2026	17.50	18.27	17.50	18.01	18.01	2.39%	25,329
Aug 25, 2026	18.15	18.68	17.38	17.59	17.59	-3.30%	46,886
Aug 24, 2026	18.34	18.99	17.68	18.19	18.19	0.11%	60,414
Aug 21, 2026	18.74	20.01	18.17	18.17	18.17	-2.10%	68,486
Aug 20, 2026	18.41	18.78	17.75	18.56	18.56	0.32%	30,896
Aug 19, 2026	17.72	18.82	17.50	18.50	18.50	4.70%	37,156
Aug 18, 2026	18.88	19.26	17.61	17.67	17.67	-6.61%	37,777
Aug 17, 2026	18.56	19.24	18.20	18.92	18.92	1.18%	52,203
Aug 14, 2026	18.88	19.25	17.81	18.70	18.70	-1.22%	52,622
Aug 13, 2026	19.90	20.20	18.77	18.93	18.93	-4.25%	88,764
Aug 12, 2026	19.10	20.17	18.37	19.77	19.77	4.22%	92,438
Aug 11, 2026	18.43	19.71	18.22	18.97	18.97	3.21%	82,242
Aug 10, 2026	16.97	19.50	16.43	18.38	18.38	7.36%	141,335
Aug 7, 2026	18.16	18.16	16.57	17.12	17.12	-4.25%	129,913
Aug 6, 2026	16.62	18.93	16.20	17.88	17.88	7.07%	147,361
Aug 5, 2026	15.30	17.72	15.15	16.70	16.70	9.15%	149,350
Aug 4, 2026	13.69	16.34	13.66	15.30	15.30	13.25%	136,605
Aug 3, 2026	12.74	13.90	12.65	13.51	13.51	1.73%	75,834
Jul 31, 2026	13.11	13.50	12.54	13.28	13.28	3.19%	56,947
Jul 30, 2026	13.55	13.99	12.55	12.87	12.87	-1.00%	59,213
Jul 29, 2026	13.87	14.48	13.00	13.00	13.00	-7.67%	69,688
Jul 28, 2026	14.35	15.09	13.28	14.08	14.08	-1.74%	68,628
Jul 27, 2026	14.16	15.42	14.04	14.33	14.33	1.49%	54,056
Jul 24, 2026	15.07	15.77	14.12	14.12	14.12	-5.30%	64,671
Jul 23, 2026	16.07	16.15	14.23	14.91	14.91	-4.85%	123,424
Jul 22, 2026	13.61	16.09	13.61	15.67	15.67	14.55%	144,256
Jul 21, 2026	12.89	14.25	12.89	13.68	13.68	5.88%	70,044
Jul 20, 2026	13.00	13.50	12.50	12.92	12.92	-0.54%	47,589
Jul 17, 2026	13.72	13.86	12.81	12.99	12.99	-6.75%	61,230
Jul 16, 2026	13.61	14.30	13.29	13.93	13.93	1.75%	75,154
Jul 15, 2026	14.30	14.30	13.03	13.69	13.69	-2.77%	75,655
Jul 14, 2026	13.93	14.42	13.50	14.08	14.08	1.51%	82,039
Jul 13, 2026	14.20	14.65	13.50	13.87	13.87	-1.98%	50,710
Jul 10, 2026	14.67	14.96	14.15	14.15	14.15	-4.20%	39,655
Jul 9, 2026	14.51	14.92	14.14	14.77	14.77	1.86%	41,257
Jul 8, 2026	15.02	15.04	13.80	14.50	14.50	-2.95%	54,739
Jul 7, 2026	14.88	15.10	14.29	14.94	14.94	1.49%	46,962
Jul 6, 2026	14.92	15.43	14.16	14.72	14.72	-1.27%	70,576
Jul 2, 2026	15.98	16.09	14.54	14.91	14.91	-5.45%	72,180
Jul 1, 2026	16.38	16.68	15.65	15.77	15.77	-3.72%	71,473
Jun 30, 2026	16.83	17.09	16.00	16.38	16.38	-3.31%	110,380
Jun 29, 2026	16.77	17.35	16.35	16.94	16.94	2.73%	49,260
Jun 26, 2026	16.52	17.15	16.28	16.49	16.49	-0.36%	63,418
Jun 25, 2026	16.90	17.44	16.32	16.55	16.55	-2.22%	34,927