Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.52	17.15	16.28	16.49	16.49	-0.36%	63,417
Jun 25, 2026	16.90	17.44	16.32	16.55	16.55	-2.22%	34,914
Jun 24, 2026	16.42	17.45	16.16	16.93	16.93	3.83%	60,747
Jun 23, 2026	16.80	17.94	16.01	16.30	16.30	-7.70%	104,584
Jun 22, 2026	17.67	18.30	17.25	17.66	17.66	0.28%	43,317
Jun 18, 2026	18.01	18.16	17.23	17.61	17.61	-0.90%	41,804
Jun 17, 2026	18.11	18.77	17.77	17.77	17.77	-2.36%	42,515
Jun 16, 2026	18.51	18.98	18.15	18.20	18.20	-2.15%	47,333
Jun 15, 2026	19.09	20.13	18.19	18.60	18.60	0.38%	89,188
Jun 12, 2026	18.76	19.19	18.05	18.53	18.53	-0.43%	53,082
Jun 11, 2026	16.97	18.87	16.69	18.61	18.61	10.91%	76,062
Jun 10, 2026	16.87	17.71	16.75	16.78	16.78	-1.64%	47,888
Jun 9, 2026	18.17	19.01	16.80	17.06	17.06	-5.90%	61,618
Jun 8, 2026	17.50	18.72	17.24	18.13	18.13	4.56%	40,889
Jun 5, 2026	18.24	18.59	16.58	17.34	17.34	-6.02%	102,357
Jun 4, 2026	18.01	19.92	17.54	18.45	18.45	1.32%	92,569
Jun 3, 2026	20.00	22.00	18.12	18.21	18.21	-8.90%	196,278
Jun 2, 2026	18.96	21.67	18.76	19.99	19.99	5.66%	265,670
Jun 1, 2026	18.18	21.00	17.25	18.92	18.92	1.88%	299,940
May 29, 2026	18.10	18.57	17.17	18.57	18.57	-0.21%	92,555
May 28, 2026	18.16	18.99	16.55	18.61	18.61	-0.13%	145,458
May 27, 2026	19.50	19.70	18.24	18.64	18.64	-4.44%	85,153
May 26, 2026	20.31	21.91	19.30	19.50	19.50	-3.80%	82,322
May 22, 2026	20.02	20.53	19.71	20.27	20.27	0.30%	56,129
May 21, 2026	19.55	20.55	18.81	20.21	20.21	-1.75%	99,255
May 20, 2026	19.74	21.79	18.99	20.57	20.57	5.49%	131,977
May 19, 2026	19.55	19.74	18.52	19.50	19.50	-3.27%	86,904
May 18, 2026	20.41	21.03	18.81	20.16	20.16	-0.15%	135,895
May 15, 2026	22.70	22.88	20.06	20.19	20.19	-9.26%	88,307
May 14, 2026	23.05	23.54	22.13	22.25	22.25	-4.38%	85,549
May 13, 2026	24.27	25.12	22.36	23.27	23.27	-4.47%	117,692
May 12, 2026	24.68	24.99	22.82	24.36	24.36	-1.77%	110,497
May 11, 2026	26.14	26.60	24.30	24.80	24.80	-2.78%	105,882
May 8, 2026	29.95	29.95	25.01	25.51	25.51	-12.67%	163,679
May 7, 2026	31.82	32.20	29.20	29.21	29.21	-8.29%	112,356
May 6, 2026	31.45	33.68	31.00	31.85	31.85	1.01%	71,345
May 5, 2026	31.11	32.50	30.00	31.53	31.53	3.11%	83,212
May 4, 2026	34.25	34.50	30.55	30.58	30.58	-10.35%	141,919
May 1, 2026	35.00	35.01	33.26	34.11	34.11	-2.29%	80,216
Apr 30, 2026	37.21	37.88	33.00	34.91	34.91	-5.21%	161,927
Apr 29, 2026	36.86	37.50	35.26	36.83	36.83	-0.79%	72,865
Apr 28, 2026	36.60	37.64	36.33	37.13	37.13	0.12%	43,033
Apr 27, 2026	38.68	39.00	36.42	37.08	37.08	-4.57%	68,475
Apr 24, 2026	41.36	41.72	37.38	38.86	38.86	-0.50%	81,165
Apr 23, 2026	44.00	44.00	38.39	39.05	39.05	-10.72%	106,417
Apr 22, 2026	42.50	44.98	42.37	43.74	43.74	3.92%	100,734
Apr 21, 2026	43.20	44.10	41.32	42.09	42.09	-2.16%	51,283
Apr 20, 2026	43.90	44.65	42.00	43.02	43.02	-3.91%	69,418
Apr 17, 2026	42.79	47.00	42.60	44.77	44.77	6.19%	81,151
Apr 16, 2026	42.46	43.25	41.41	42.16	42.16	-0.71%	68,399
Apr 15, 2026	43.33	45.99	41.55	42.46	42.46	-3.21%	82,848
Apr 14, 2026	40.68	44.74	39.97	43.87	43.87	9.46%	89,548
Apr 13, 2026	36.01	40.24	35.00	40.08	40.08	9.93%	57,833
Apr 10, 2026	36.31	38.35	36.02	36.46	36.46	1.84%	47,097
Apr 9, 2026	36.05	36.80	35.29	35.80	35.80	1.47%	53,106
Apr 8, 2026	38.71	39.00	35.27	35.28	35.28	-0.11%	82,697
Apr 7, 2026	38.05	39.09	35.00	35.32	35.32	-9.94%	80,399
Apr 6, 2026	38.52	40.31	38.10	39.22	39.22	3.13%	122,157
Apr 2, 2026	37.56	39.42	36.89	38.03	38.03	-2.51%	39,767
Apr 1, 2026	41.06	41.88	39.01	39.01	39.01	-5.57%	42,667
Mar 31, 2026	38.50	41.50	38.01	41.31	41.31	9.40%	35,400
Mar 30, 2026	40.75	42.01	36.61	37.76	37.76	-6.95%	48,255
Mar 27, 2026	41.19	42.53	39.47	40.58	40.58	-1.34%	84,909
Mar 26, 2026	46.78	47.26	41.06	41.13	41.13	-12.49%	85,116
Mar 25, 2026	42.93	48.30	42.93	47.00	47.00	9.66%	82,126
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