Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.00	37.50	36.76	37.50	-	1.13%	40,833
Apr 27, 2026	38.68	39.00	36.42	37.08	37.08	-4.57%	68,420
Apr 24, 2026	41.36	41.72	37.38	38.86	38.86	-0.50%	81,114
Apr 23, 2026	44.00	44.00	38.39	39.05	39.05	-10.72%	105,228
Apr 22, 2026	42.50	44.98	42.37	43.74	43.74	3.92%	100,709
Apr 21, 2026	43.20	44.10	41.32	42.09	42.09	-2.16%	51,182
Apr 20, 2026	43.90	44.65	42.00	43.02	43.02	-3.91%	69,398
Apr 17, 2026	42.79	47.00	42.60	44.77	44.77	6.19%	80,647
Apr 16, 2026	42.46	43.25	41.41	42.16	42.16	-0.71%	67,963
Apr 15, 2026	43.33	45.99	41.55	42.46	42.46	-3.21%	82,048
Apr 14, 2026	40.68	44.74	39.97	43.87	43.87	9.46%	89,493
Apr 13, 2026	36.01	40.24	35.00	40.08	40.08	9.93%	57,740
Apr 10, 2026	36.31	38.35	36.02	36.46	36.46	1.84%	47,039
Apr 9, 2026	36.05	36.80	35.29	35.80	35.80	1.47%	52,873
Apr 8, 2026	38.71	39.00	35.27	35.28	35.28	-0.11%	82,528
Apr 7, 2026	38.05	39.09	35.00	35.32	35.32	-9.94%	79,196
Apr 6, 2026	38.52	40.31	38.10	39.22	39.22	3.13%	122,139
Apr 2, 2026	37.56	39.42	36.89	38.03	38.03	-2.51%	39,746
Apr 1, 2026	41.06	41.88	39.01	39.01	39.01	-5.57%	42,158
Mar 31, 2026	38.50	41.50	38.01	41.31	41.31	9.40%	35,280
Mar 30, 2026	40.75	42.01	36.61	37.76	37.76	-6.95%	48,244
Mar 27, 2026	41.19	42.53	39.47	40.58	40.58	-1.34%	84,708
Mar 26, 2026	46.78	47.26	41.06	41.13	41.13	-12.49%	84,688
Mar 25, 2026	42.93	48.30	42.93	47.00	47.00	9.66%	82,124
Mar 24, 2026	38.62	44.00	38.47	42.86	42.86	12.82%	97,599
Mar 23, 2026	34.99	38.24	34.93	37.99	37.99	8.92%	55,385
Mar 20, 2026	35.78	35.87	33.68	34.88	34.88	-4.07%	26,706
Mar 19, 2026	36.00	36.98	31.29	36.36	36.36	-1.73%	114,990
Mar 18, 2026	37.00	38.37	36.70	37.00	37.00	-2.09%	22,000
Mar 17, 2026	37.15	39.39	36.63	37.79	37.79	1.34%	47,920
Mar 16, 2026	41.01	41.25	35.75	37.29	37.29	-6.80%	104,953
Mar 13, 2026	44.18	44.60	39.68	40.01	40.01	-9.25%	72,649
Mar 12, 2026	45.50	45.50	43.27	44.09	44.09	-3.37%	19,749
Mar 11, 2026	44.59	46.00	44.39	45.63	45.63	2.65%	21,883
Mar 10, 2026	42.35	45.72	41.59	44.45	44.45	4.71%	29,550
Mar 9, 2026	41.40	42.97	41.00	42.45	42.45	-0.19%	31,935
Mar 6, 2026	42.22	45.77	42.22	42.53	42.53	-3.43%	45,692
Mar 5, 2026	43.16	44.13	41.51	44.04	44.04	2.04%	49,390
Mar 4, 2026	42.19	44.71	41.63	43.16	43.16	2.47%	34,677
Mar 3, 2026	43.04	43.04	40.00	42.12	42.12	-2.27%	61,567
Mar 2, 2026	43.00	45.98	41.50	43.10	43.10	-3.06%	60,881
Feb 27, 2026	46.51	47.06	44.23	44.46	44.46	-6.85%	40,032
Feb 26, 2026	47.75	48.00	46.15	47.73	47.73	1.77%	33,828
Feb 25, 2026	50.38	50.38	46.06	46.90	46.90	-5.10%	49,882
Feb 24, 2026	48.57	49.63	47.58	49.42	49.42	1.75%	25,147
Feb 23, 2026	50.69	50.69	48.00	48.57	48.57	-4.45%	37,742
Feb 20, 2026	50.74	52.88	49.82	50.83	50.83	-3.18%	34,273
Feb 19, 2026	49.88	52.50	49.20	52.50	52.50	4.90%	27,239
Feb 18, 2026	51.63	51.63	49.40	50.05	50.05	-0.16%	32,461
Feb 17, 2026	47.12	51.45	45.13	50.13	50.13	7.51%	63,265
Feb 13, 2026	47.43	49.83	46.57	46.63	46.63	-3.00%	60,663
Feb 12, 2026	51.30	51.43	47.00	48.07	48.07	-7.31%	68,271
Feb 11, 2026	54.94	57.24	49.53	51.86	51.86	-3.12%	55,304
Feb 10, 2026	56.58	57.39	53.38	53.53	53.53	-5.05%	47,052
Feb 9, 2026	52.88	58.48	51.30	56.38	56.38	7.60%	82,096
Feb 6, 2026	45.65	52.79	45.02	52.40	52.40	18.93%	81,962
Feb 5, 2026	50.22	51.29	43.69	44.06	44.06	-9.92%	97,198
Feb 4, 2026	50.82	51.31	47.10	48.91	48.91	-4.27%	57,442
Feb 3, 2026	50.58	53.35	49.75	51.09	51.09	2.82%	77,550
Feb 2, 2026	49.42	51.32	48.45	49.69	49.69	0.38%	82,296
Jan 30, 2026	55.05	55.07	49.50	49.50	49.50	-10.81%	64,361
Jan 29, 2026	54.54	59.00	54.54	55.50	55.50	1.76%	100,517
Jan 28, 2026	54.45	55.52	52.68	54.54	54.54	1.58%	66,679
Jan 27, 2026	49.73	53.94	49.02	53.69	53.69	7.94%	68,649
Jan 26, 2026	48.96	51.24	48.50	49.74	49.74	1.59%	61,334
Jan 23, 2026	47.48	49.86	45.99	48.96	48.96	5.68%	77,782
Jan 22, 2026	46.46	47.99	45.52	46.33	46.33	1.76%	83,477
Jan 21, 2026	52.77	53.88	41.01	45.53	45.53	-17.70%	391,252
Jan 20, 2026	52.80	57.93	52.80	55.32	55.32	1.00%	78,790
Jan 16, 2026	54.53	56.40	52.52	54.77	54.77	0.38%	76,968
Jan 15, 2026	53.99	57.48	53.80	54.56	54.56	1.36%	81,398
Jan 14, 2026	53.98	54.69	52.21	53.83	53.83	-0.28%	43,374
Jan 13, 2026	50.29	54.81	50.00	53.98	53.98	7.34%	131,754
Jan 12, 2026	49.03	51.00	48.50	50.29	50.29	1.62%	61,857
Jan 9, 2026	49.42	51.00	49.02	49.49	49.49	-0.10%	56,217
Jan 8, 2026	49.15	51.60	49.15	49.54	49.54	0.79%	86,251
Jan 7, 2026	53.91	53.91	48.29	49.15	49.15	-7.44%	166,566
Jan 6, 2026	56.35	56.35	52.67	53.10	53.10	-4.46%	98,601
Jan 5, 2026	52.84	56.19	52.13	55.58	55.58	6.29%	92,927
Jan 2, 2026	51.86	52.78	50.01	52.29	52.29	3.01%	70,882
Dec 31, 2025	53.57	53.57	50.00	50.76	50.76	-3.50%	77,802
Dec 30, 2025	50.44	53.30	50.05	52.60	52.60	2.69%	80,870
Dec 29, 2025	51.57	52.87	50.70	51.22	51.22	-3.32%	62,706
Dec 26, 2025	56.79	56.79	52.00	52.98	52.98	-3.18%	76,211
Dec 24, 2025	54.38	54.81	52.52	54.72	54.72	-0.18%	72,159
Dec 23, 2025	55.50	57.32	54.48	54.82	54.82	-1.70%	71,995
Dec 22, 2025	54.34	59.21	54.34	55.77	55.77	2.61%	133,665
Dec 19, 2025	56.40	58.00	53.32	54.35	54.35	-2.76%	156,372
Dec 18, 2025	53.81	56.48	53.59	55.89	55.89	3.88%	114,849
Dec 17, 2025	59.89	59.89	52.61	53.80	53.80	-8.60%	136,615
Dec 16, 2025	56.14	62.00	56.11	58.86	58.86	2.97%	106,698
Dec 15, 2025	62.08	64.00	56.66	57.16	57.16	-7.81%	128,952
Dec 12, 2025	64.40	65.17	61.80	62.00	62.00	-3.17%	84,314
Dec 11, 2025	66.07	66.82	61.75	64.03	64.03	-4.33%	150,595
Dec 10, 2025	69.22	72.00	66.77	66.93	66.93	-4.95%	153,609
Dec 9, 2025	68.00	72.00	67.15	70.41	70.41	2.47%	107,840
Dec 8, 2025	73.88	74.94	68.53	68.71	68.71	-7.22%	205,565
Dec 5, 2025	79.27	79.60	74.01	74.06	74.06	-5.05%	146,721
Dec 4, 2025	75.32	78.30	73.73	78.00	78.00	2.42%	173,401
Dec 3, 2025	70.00	76.55	65.01	76.16	76.16	8.40%	204,970