Newegg Commerce, Inc. - Common Shares (NEGG)

Historical Prices For Newegg Commerce, Inc. - Common Shares (NEGG)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	3.73	3.78	3.68	3.70	27,747	3.70
4/29/2025	3.79	3.89	3.76	3.78	8,712	3.78
4/28/2025	3.79	3.94	3.73	3.82	34,962	3.82
4/25/2025	3.87	4.00	3.75	3.76	19,951	3.76
4/24/2025	3.81	4.09	3.79	3.91	35,436	3.91
4/23/2025	3.79	4.14	3.74	3.76	22,734	3.76
4/22/2025	3.72	3.89	3.60	3.71	12,236	3.71
4/21/2025	3.93	3.96	3.67	3.67	14,565	3.67
4/17/2025	3.78	3.98	3.78	3.98	28,604	3.98
4/16/2025	3.95	4.08	3.72	3.76	16,674	3.76
4/15/2025	4.11	4.17	3.97	4.00	10,097	4.00
4/14/2025	3.95	4.22	3.83	4.16	26,151	4.16
4/11/2025	3.79	3.97	3.52	3.90	76,945	3.90
4/10/2025	3.90	4.11	3.63	3.81	52,399	3.81
4/09/2025	3.95	4.10	3.54	3.93	89,265	3.93
4/08/2025	5.31	5.31	3.86	4.03	119,867	4.03
4/07/2025	4.77	5.40	4.20	5.26	117,154	5.26
4/04/2025	0.23	0.23	0.21	0.22	1,038,441	4.40
4/03/2025	0.25	0.25	0.22	0.22	875,425	4.40
4/02/2025	0.27	0.28	0.26	0.27	521,443	5.39
4/01/2025	0.27	0.27	0.25	0.26	308,583	5.24
3/31/2025	0.27	0.27	0.25	0.26	526,976	5.15
3/28/2025	0.26	0.28	0.25	0.28	726,644	5.56
3/27/2025	0.27	0.28	0.26	0.27	348,386	5.32
3/26/2025	0.27	0.28	0.26	0.27	440,238	5.46
3/25/2025	0.29	0.29	0.25	0.27	945,474	5.36
3/24/2025	0.30	0.30	0.29	0.29	535,828	5.80
3/21/2025	0.31	0.31	0.29	0.30	553,537	6.08
3/20/2025	0.30	0.31	0.29	0.30	424,267	5.96
3/19/2025	0.28	0.32	0.28	0.30	647,149	6.06
3/18/2025	0.30	0.30	0.28	0.30	949,245	5.98
3/17/2025	0.28	0.30	0.27	0.29	536,982	5.80
3/14/2025	0.25	0.34	0.24	0.28	4,374,778	5.60
3/13/2025	0.38	0.40	0.38	0.38	198,708	7.66
3/12/2025	0.38	0.40	0.37	0.39	267,647	7.78
3/11/2025	0.37	0.40	0.37	0.38	543,560	7.54
3/10/2025	0.40	0.40	0.36	0.37	529,804	7.37
3/07/2025	0.39	0.42	0.39	0.40	341,033	7.94
3/06/2025	0.38	0.41	0.38	0.39	398,067	7.83
3/05/2025	0.36	0.39	0.36	0.38	359,586	7.68
3/04/2025	0.38	0.38	0.34	0.36	552,297	7.20
3/03/2025	0.40	0.42	0.36	0.37	1,478,804	7.47
2/28/2025	0.40	0.42	0.40	0.40	324,389	8.09
2/27/2025	0.42	0.42	0.40	0.40	353,446	8.05
2/26/2025	0.41	0.42	0.41	0.41	365,646	8.20
2/25/2025	0.42	0.42	0.41	0.41	652,709	8.20
2/24/2025	0.46	0.46	0.42	0.43	1,211,032	8.54
2/21/2025	0.47	0.48	0.45	0.45	946,964	9.05
2/20/2025	0.48	0.54	0.46	0.48	5,220,869	9.56
2/19/2025	0.47	0.48	0.44	0.45	823,462	8.93
2/18/2025	0.47	0.48	0.47	0.48	697,269	9.60
2/14/2025	0.45	0.49	0.45	0.47	729,512	9.40
2/13/2025	0.43	0.45	0.43	0.45	372,780	8.94
2/12/2025	0.43	0.45	0.43	0.44	282,902	8.78
2/11/2025	0.45	0.45	0.43	0.44	349,677	8.79
2/10/2025	0.43	0.45	0.43	0.44	250,219	8.84
2/07/2025	0.44	0.46	0.43	0.44	447,870	8.86
2/06/2025	0.43	0.46	0.43	0.45	781,098	8.92
2/05/2025	0.43	0.44	0.43	0.43	278,156	8.58
2/04/2025	0.42	0.45	0.42	0.44	325,598	8.83
2/03/2025	0.43	0.44	0.41	0.43	862,548	8.58