5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
-19.00%
3 MONTH PERFORMANCE
-40.14%
6 MONTH PERFORMANCE
-60.38%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
-58.42%
Newegg Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.43 | $0.43 (-0.39%) | $0.45 | $0.41 | 411,961 | $167.08 M |
| 01/13/2025 | $0.46 | $0.43 (-7.11%) | $0.48 | $0.41 | 1.20 M | $165.76 M |
| 01/10/2025 | $0.47 | $0.45 (-3.56%) | $0.47 | $0.42 | 652,348 | $175.46 M |
| 01/08/2025 | $0.48 | $0.45 (-6.07%) | $0.49 | $0.44 | 1.30 M | $176.35 M |
| 01/07/2025 | $0.52 | $0.49 (-5.88%) | $0.53 | $0.47 | 1.40 M | $189.85 M |
| 01/06/2025 | $0.48 | $0.51 (5.7%) | $0.54 | $0.43 | 2.58 M | $197.92 M |
| 01/03/2025 | $0.44 | $0.48 (8.77%) | $0.49 | $0.43 | 777,526 | $185.24 M |
| 01/02/2025 | $0.40 | $0.45 (10.32%) | $0.45 | $0.40 | 740,742 | $172.90 M |
| 12/31/2024 | $0.42 | $0.40 (-6.07%) | $0.44 | $0.39 | 1.33 M | $153.78 M |
| 12/30/2024 | $0.44 | $0.42 (-4.07%) | $0.44 | $0.40 | 1.24 M | $163.75 M |
| 12/27/2024 | $0.46 | $0.44 (-3.41%) | $0.47 | $0.44 | 688,900 | $172.40 M |
| 12/26/2024 | $0.47 | $0.46 (-2.1%) | $0.48 | $0.45 | 910,900 | $178.80 M |
| 12/24/2024 | $0.45 | $0.47 (3.56%) | $0.47 | $0.44 | 352,639 | $180.78 M |
| 12/23/2024 | $0.45 | $0.46 (2.41%) | $0.47 | $0.44 | 548,219 | $179.38 M |
| 12/20/2024 | $0.44 | $0.46 (4.89%) | $0.49 | $0.44 | 812,224 | $179.03 M |
| 12/19/2024 | $0.49 | $0.45 (-9.1%) | $0.50 | $0.44 | 1.06 M | $172.82 M |
| 12/18/2024 | $0.48 | $0.48 (-0.98%) | $0.50 | $0.47 | 1.13 M | $184.97 M |
| 12/17/2024 | $0.48 | $0.48 (0.02%) | $0.50 | $0.43 | 1.08 M | $186.25 M |
| 12/16/2024 | $0.52 | $0.49 (-5.85%) | $0.53 | $0.48 | 884,318 | $189.93 M |
| 12/13/2024 | $0.54 | $0.52 (-4.34%) | $0.56 | $0.51 | 1.01 M | $201.14 M |
| 12/12/2024 | $0.57 | $0.55 (-2.65%) | $0.60 | $0.54 | 746,101 | $213.36 M |
| 12/11/2024 | $0.59 | $0.57 (-3.66%) | $0.60 | $0.55 | 1.06 M | $220.50 M |
| 12/10/2024 | $0.63 | $0.60 (-5.28%) | $0.65 | $0.59 | 762,500 | $232.60 M |
| 12/09/2024 | $0.62 | $0.64 (2.54%) | $0.66 | $0.62 | 868,604 | $246.34 M |
| 12/06/2024 | $0.57 | $0.62 (8.22%) | $0.63 | $0.56 | 892,800 | $240.13 M |
| 12/05/2024 | $0.55 | $0.58 (4.28%) | $0.60 | $0.55 | 1.54 M | $223.06 M |
| 12/04/2024 | $0.57 | $0.56 (-1.75%) | $0.58 | $0.55 | 532,600 | $217.24 M |
| 12/03/2024 | $0.57 | $0.58 (1.6%) | $0.58 | $0.57 | 395,400 | $224.65 M |
| 12/02/2024 | $0.58 | $0.57 (-1.09%) | $0.59 | $0.57 | 552,035 | $222.56 M |
| 11/29/2024 | $0.59 | $0.59 (0.42%) | $0.61 | $0.58 | 303,600 | $229.89 M |
| 11/27/2024 | $0.60 | $0.60 (-0.7%) | $0.61 | $0.59 | 335,141 | $231.09 M |
| 11/26/2024 | $0.61 | $0.60 (-1.08%) | $0.64 | $0.59 | 765,300 | $233.46 M |
| 11/25/2024 | $0.60 | $0.61 (1.33%) | $0.62 | $0.57 | 658,032 | $235.86 M |
| 11/22/2024 | $0.58 | $0.59 (1.46%) | $0.60 | $0.56 | 587,201 | $226.94 M |
| 11/21/2024 | $0.58 | $0.57 (-1.45%) | $0.60 | $0.56 | 598,600 | $221.16 M |
| 11/20/2024 | $0.57 | $0.59 (2.5%) | $0.60 | $0.56 | 564,026 | $227.72 M |
| 11/19/2024 | $0.60 | $0.58 (-3.41%) | $0.62 | $0.56 | 724,500 | $225.00 M |
| 11/18/2024 | $0.63 | $0.60 (-3.73%) | $0.63 | $0.60 | 625,600 | $234.39 M |
| 11/15/2024 | $0.60 | $0.63 (4.6%) | $0.73 | $0.60 | 1.10 M | $243.47 M |
| 11/14/2024 | $0.64 | $0.62 (-3.5%) | $0.65 | $0.61 | 474,300 | $239.59 M |
| 11/13/2024 | $0.65 | $0.65 (0.25%) | $0.69 | $0.65 | 504,900 | $252.15 M |
| 11/12/2024 | $0.68 | $0.65 (-4.41%) | $0.73 | $0.65 | 590,400 | $252.15 M |
| 11/11/2024 | $0.66 | $0.70 (5.35%) | $0.73 | $0.62 | 1.36 M | $269.73 M |
| 11/08/2024 | $0.65 | $0.65 (-0.68%) | $0.67 | $0.63 | 469,700 | $250.45 M |
| 11/07/2024 | $0.62 | $0.67 (7.9%) | $0.68 | $0.62 | 943,729 | $258.09 M |
| 11/06/2024 | $0.61 | $0.64 (4.56%) | $0.66 | $0.61 | 460,415 | $246.61 M |
| 11/05/2024 | $0.62 | $0.66 (7.71%) | $0.67 | $0.61 | 654,600 | $257.00 M |
| 11/04/2024 | $0.60 | $0.63 (5.5%) | $0.64 | $0.60 | 429,516 | $245.56 M |
| 11/01/2024 | $0.60 | $0.62 (3.18%) | $0.63 | $0.60 | 388,606 | $240.17 M |
| 10/31/2024 | $0.62 | $0.61 (-1.01%) | $0.64 | $0.60 | 376,166 | $236.25 M |
| 10/30/2024 | $0.62 | $0.64 (2.45%) | $0.68 | $0.62 | 347,412 | $246.41 M |
| 10/29/2024 | $0.66 | $0.63 (-3.66%) | $0.68 | $0.63 | 344,705 | $246.14 M |
| 10/28/2024 | $0.62 | $0.67 (7.3%) | $0.68 | $0.62 | 485,133 | $259.91 M |
| 10/25/2024 | $0.62 | $0.63 (2.34%) | $0.65 | $0.61 | 331,200 | $246.14 M |
| 10/24/2024 | $0.59 | $0.62 (5.08%) | $0.64 | $0.59 | 445,800 | $240.52 M |
| 10/23/2024 | $0.60 | $0.60 (0.23%) | $0.61 | $0.58 | 521,400 | $233.30 M |
| 10/22/2024 | $0.61 | $0.61 (-0.34%) | $0.62 | $0.60 | 385,017 | $235.67 M |
| 10/21/2024 | $0.62 | $0.62 (-0.59%) | $0.63 | $0.61 | 562,324 | $240.75 M |
| 10/18/2024 | $0.65 | $0.64 (-2.22%) | $0.65 | $0.62 | 426,051 | $246.57 M |
| 10/17/2024 | $0.68 | $0.65 (-3.69%) | $0.69 | $0.65 | 483,360 | $252.19 M |
| 10/16/2024 | $0.68 | $0.68 (0.54%) | $0.70 | $0.67 | 316,811 | $265.23 M |
| 10/15/2024 | $0.68 | $0.68 (-0.04%) | $0.70 | $0.68 | 287,500 | $264.18 M |
| 10/14/2024 | $0.68 | $0.70 (2.44%) | $0.71 | $0.68 | 273,600 | $272.17 M |