Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	79.27	79.60	74.01	74.06	74.06	-5.05%	146,663
Dec 4, 2025	75.32	78.30	73.73	78.00	78.00	2.42%	173,231
Dec 3, 2025	70.00	76.55	65.01	76.16	76.16	8.40%	204,489
Dec 2, 2025	72.38	74.94	70.00	70.26	70.26	-2.62%	154,800
Dec 1, 2025	73.61	75.50	70.32	72.15	72.15	-4.92%	133,580
Nov 28, 2025	77.00	77.19	68.00	75.88	75.88	-0.80%	129,702
Nov 26, 2025	78.22	80.00	74.00	76.49	76.49	-1.81%	130,324
Nov 25, 2025	75.25	79.00	74.15	77.90	77.90	0.65%	139,909
Nov 24, 2025	70.89	77.80	66.84	77.40	77.40	9.43%	237,592
Nov 21, 2025	58.85	72.81	57.49	70.73	70.73	20.19%	334,186
Nov 20, 2025	60.77	63.93	57.37	58.85	58.85	-0.25%	196,294
Nov 19, 2025	61.87	63.60	55.55	59.00	59.00	-4.02%	186,300
Nov 18, 2025	64.86	66.76	61.24	61.47	61.47	-8.42%	131,356
Nov 17, 2025	70.07	70.45	64.51	67.12	67.12	-6.89%	224,081
Nov 14, 2025	75.24	77.05	70.85	72.09	72.09	-8.03%	217,838
Nov 13, 2025	91.74	91.74	72.39	78.38	78.38	-14.58%	379,835
Nov 12, 2025	94.00	94.41	85.85	91.76	91.76	-0.95%	410,075
Nov 11, 2025	93.18	96.08	88.67	92.64	92.64	0.35%	359,785
Nov 10, 2025	92.40	96.29	86.18	92.32	92.32	1.56%	406,380
Nov 7, 2025	84.96	93.81	81.30	90.90	90.90	6.80%	692,314
Nov 6, 2025	85.09	87.00	80.97	85.11	85.11	-2.32%	327,606
Nov 5, 2025	77.77	89.35	76.14	87.13	87.13	12.04%	601,594
Nov 4, 2025	80.20	82.92	69.43	77.77	77.77	-7.91%	714,057
Nov 3, 2025	83.59	86.38	76.00	84.45	84.45	-0.40%	1,982,418
Oct 31, 2025	80.05	87.20	78.00	84.79	84.79	4.68%	1,019,641
Oct 30, 2025	68.34	82.00	66.00	81.00	81.00	16.51%	1,884,254
Oct 29, 2025	62.33	72.00	61.33	69.52	69.52	9.39%	1,568,434
Oct 28, 2025	61.75	65.02	60.13	63.55	63.55	-4.19%	770,445
Oct 27, 2025	61.55	69.56	55.01	66.33	66.33	-0.58%	1,232,020
Oct 24, 2025	47.77	70.33	47.67	66.72	66.72	40.85%	3,406,527
Oct 23, 2025	44.50	47.55	43.00	47.37	47.37	7.03%	1,232,718
Oct 22, 2025	47.50	47.93	44.26	44.26	44.26	-11.83%	973,453
Oct 21, 2025	51.15	53.59	50.00	50.20	50.20	-4.91%	1,282,642
Oct 20, 2025	47.22	54.50	47.22	52.79	52.79	11.80%	1,826,785
Oct 17, 2025	47.00	47.85	45.50	47.22	47.22	1.90%	984,843
Oct 16, 2025	47.72	48.17	45.10	46.34	46.34	-1.99%	1,502,837
Oct 15, 2025	50.66	51.13	44.50	47.28	47.28	-4.33%	1,317,317
Oct 14, 2025	48.00	52.44	46.01	49.42	49.42	1.13%	427,224
Oct 13, 2025	47.00	49.60	45.10	48.87	48.87	5.80%	507,760
Oct 10, 2025	49.50	50.00	44.31	46.19	46.19	-5.73%	575,322
Oct 9, 2025	49.60	51.90	49.00	49.00	49.00	-1.17%	393,098
Oct 8, 2025	50.38	51.70	48.52	49.58	49.58	0.43%	371,548
Oct 7, 2025	53.09	53.76	47.77	49.37	49.37	-8.10%	623,826
Oct 6, 2025	48.03	54.35	47.26	53.72	53.72	15.03%	854,398
Oct 3, 2025	45.93	47.60	44.50	46.70	46.70	5.42%	625,853
Oct 2, 2025	43.00	46.00	42.70	44.30	44.30	1.96%	657,407
Oct 1, 2025	40.10	44.74	40.10	43.45	43.45	3.58%	1,301,804
Sep 30, 2025	40.80	42.07	40.00	41.95	41.95	4.93%	1,839,754
Sep 29, 2025	44.02	44.98	39.70	39.98	39.98	-7.41%	2,053,930
Sep 26, 2025	46.82	46.82	42.10	43.18	43.18	-2.22%	1,714,132