Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	116.88	118.86	86.50	101.02	101.02	-21.13%	2,318,909
Aug 14, 2025	110.00	133.00	101.92	128.09	128.09	39.39%	2,917,742
Aug 13, 2025	76.32	98.45	76.32	91.89	91.89	24.78%	1,829,069
Aug 12, 2025	73.40	75.49	69.05	73.64	73.64	4.80%	642,046
Aug 11, 2025	77.17	79.01	67.23	70.27	70.27	-11.93%	737,554
Aug 8, 2025	60.00	85.99	60.00	79.79	79.79	34.24%	1,760,586
Aug 7, 2025	56.35	62.50	54.81	59.44	59.44	1.00%	613,988
Aug 6, 2025	59.96	62.95	53.20	58.85	58.85	2.94%	825,110
Aug 5, 2025	56.00	65.75	53.65	57.17	57.17	4.31%	1,080,091
Aug 4, 2025	60.25	68.40	52.00	54.81	54.81	2.39%	1,292,716
Aug 1, 2025	55.90	65.70	49.37	53.53	53.53	-16.08%	1,214,478
Jul 31, 2025	46.68	69.50	45.21	63.79	63.79	41.85%	2,573,087
Jul 30, 2025	46.91	52.00	41.00	44.97	44.97	-19.97%	1,920,353
Jul 29, 2025	40.05	56.77	40.05	56.19	56.19	43.78%	2,704,354
Jul 28, 2025	34.53	43.27	33.60	39.08	39.08	13.90%	1,163,096
Jul 25, 2025	31.30	37.93	30.98	34.31	34.31	11.72%	809,607
Jul 24, 2025	31.77	31.99	30.60	30.71	30.71	-4.51%	137,089
Jul 23, 2025	30.60	32.27	29.20	32.16	32.16	5.34%	293,029
Jul 22, 2025	27.00	32.14	25.83	30.53	30.53	15.91%	1,010,371
Jul 21, 2025	30.01	30.26	25.49	26.34	26.34	-10.86%	754,492
Jul 18, 2025	33.70	38.50	29.50	29.55	29.55	-7.05%	1,275,249
Jul 17, 2025	27.49	31.96	26.60	31.79	31.79	17.22%	1,786,242
Jul 16, 2025	29.92	29.92	26.41	27.12	27.12	-7.53%	1,144,230
Jul 15, 2025	29.51	31.46	25.75	29.33	29.33	-19.02%	2,065,108
Jul 14, 2025	47.52	48.01	31.01	36.22	36.22	-26.44%	1,989,078
Jul 11, 2025	28.80	56.00	28.67	49.24	49.24	71.39%	3,137,380
Jul 10, 2025	21.63	28.82	21.63	28.73	28.73	32.27%	1,151,140
Jul 9, 2025	18.98	22.80	18.57	21.72	21.72	16.09%	595,645
Jul 8, 2025	16.57	18.90	16.32	18.71	18.71	12.91%	306,674
Jul 7, 2025	16.59	17.00	15.31	16.57	16.57	-0.12%	118,652
Jul 3, 2025	17.25	17.52	16.34	16.59	16.59	-3.55%	113,011
Jul 2, 2025	16.02	17.49	15.00	17.20	17.20	9.55%	309,319
Jul 1, 2025	16.13	17.74	15.30	15.70	15.70	-3.33%	594,323
Jun 30, 2025	12.34	16.31	11.80	16.24	16.24	34.44%	1,196,639
Jun 27, 2025	13.81	13.89	11.61	12.08	12.08	-10.98%	421,564
Jun 26, 2025	12.02	14.02	11.40	13.57	13.57	10.96%	812,117
Jun 25, 2025	11.70	12.81	11.30	12.23	12.23	3.08%	467,788
Jun 24, 2025	10.27	12.50	10.17	11.87	11.87	15.64%	965,478
Jun 23, 2025	11.29	11.29	9.85	10.26	10.26	-9.84%	389,885
Jun 20, 2025	11.12	11.75	11.11	11.38	11.38	0.89%	132,034
Jun 18, 2025	11.73	11.79	10.89	11.28	11.28	-3.51%	215,780
Jun 17, 2025	10.95	12.75	10.61	11.69	11.69	4.84%	671,123
Jun 16, 2025	9.35	11.61	8.95	11.15	11.15	19.12%	592,058
Jun 13, 2025	10.08	10.22	9.28	9.36	9.36	-10.17%	264,331
Jun 12, 2025	10.40	11.15	9.76	10.42	10.42	-2.71%	514,371
Jun 11, 2025	12.48	12.58	10.50	10.71	10.71	-13.98%	571,685
Jun 10, 2025	14.04	14.51	12.13	12.45	12.45	-9.06%	1,005,840
Jun 9, 2025	10.40	17.45	10.40	13.69	13.69	31.63%	4,398,853
Jun 6, 2025	10.23	12.00	9.57	10.40	10.40	-1.23%	1,198,889
Jun 5, 2025	6.29	13.29	6.25	10.53	10.53	67.68%	10,622,519