5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-31.24%
3 MONTH PERFORMANCE
-37.40%
6 MONTH PERFORMANCE
-63.24%
YEAR-TO-DATE PERFORMANCE
-29.82%
1 YEAR PERFORMANCE
-69.90%
Newegg Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.26 | $0.28 (7%) | $0.28 | $0.25 | 712,554 | $107.92 M |
| 03/27/2025 | $0.27 | $0.27 (-3.17%) | $0.28 | $0.26 | 348,805 | $103.11 M |
| 03/26/2025 | $0.27 | $0.27 (1.11%) | $0.28 | $0.26 | 440,841 | $105.90 M |
| 03/25/2025 | $0.29 | $0.27 (-7.34%) | $0.29 | $0.25 | 948,223 | $103.89 M |
| 03/24/2025 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.29 | 537,848 | $112.50 M |
| 03/21/2025 | $0.31 | $0.30 (-1.9%) | $0.31 | $0.29 | 553,537 | $117.89 M |
| 03/20/2025 | $0.30 | $0.30 (0.03%) | $0.31 | $0.29 | 424,423 | $115.60 M |
| 03/19/2025 | $0.28 | $0.30 (7.67%) | $0.32 | $0.28 | 647,149 | $117.62 M |
| 03/18/2025 | $0.30 | $0.30 (1.22%) | $0.30 | $0.28 | 951,002 | $115.95 M |
| 03/17/2025 | $0.28 | $0.29 (2.95%) | $0.30 | $0.27 | 538,542 | $112.46 M |
| 03/14/2025 | $0.25 | $0.28 (12.04%) | $0.34 | $0.24 | 4.37 M | $108.66 M |
| 03/13/2025 | $0.38 | $0.38 (0.66%) | $0.40 | $0.38 | 198,708 | $148.58 M |
| 03/12/2025 | $0.38 | $0.39 (3.68%) | $0.40 | $0.37 | 267,900 | $150.87 M |
| 03/11/2025 | $0.37 | $0.38 (1.95%) | $0.40 | $0.37 | 543,637 | $146.33 M |
| 03/10/2025 | $0.40 | $0.37 (-7.93%) | $0.40 | $0.36 | 529,845 | $142.87 M |
| 03/07/2025 | $0.39 | $0.40 (0.84%) | $0.42 | $0.39 | 341,033 | $154.09 M |
| 03/06/2025 | $0.38 | $0.39 (3%) | $0.41 | $0.38 | 398,277 | $151.84 M |
| 03/05/2025 | $0.36 | $0.38 (5.44%) | $0.39 | $0.36 | 360,500 | $148.93 M |
| 03/04/2025 | $0.38 | $0.36 (-4%) | $0.38 | $0.35 | 553,400 | $139.65 M |
| 03/03/2025 | $0.40 | $0.37 (-6.68%) | $0.42 | $0.36 | 1.48 M | $144.81 M |
| 02/28/2025 | $0.40 | $0.40 (1.15%) | $0.42 | $0.40 | 324,400 | $156.96 M |
| 02/27/2025 | $0.42 | $0.40 (-3.57%) | $0.42 | $0.40 | 355,043 | $156.22 M |
| 02/26/2025 | $0.41 | $0.41 (1.23%) | $0.42 | $0.41 | 368,026 | $159.05 M |
| 02/25/2025 | $0.42 | $0.41 (-2.36%) | $0.42 | $0.41 | 656,000 | $159.09 M |
| 02/24/2025 | $0.46 | $0.43 (-6.11%) | $0.46 | $0.42 | 1.22 M | $165.72 M |
| 02/21/2025 | $0.47 | $0.45 (-3.77%) | $0.48 | $0.45 | 947,000 | $175.46 M |
| 02/20/2025 | $0.48 | $0.48 (-0.04%) | $0.54 | $0.46 | 5.23 M | $185.35 M |
| 02/19/2025 | $0.47 | $0.45 (-5.56%) | $0.48 | $0.44 | 823,717 | $173.29 M |
| 02/18/2025 | $0.48 | $0.48 (1.01%) | $0.49 | $0.47 | 698,244 | $186.13 M |
| 02/14/2025 | $0.45 | $0.47 (5.62%) | $0.49 | $0.45 | 729,512 | $182.33 M |
| 02/13/2025 | $0.43 | $0.45 (3.04%) | $0.45 | $0.43 | 373,900 | $173.37 M |
| 02/12/2025 | $0.43 | $0.44 (1.88%) | $0.45 | $0.43 | 282,944 | $170.34 M |
| 02/11/2025 | $0.45 | $0.44 (-1.9%) | $0.45 | $0.43 | 352,800 | $170.50 M |
| 02/10/2025 | $0.43 | $0.44 (2.03%) | $0.45 | $0.43 | 250,311 | $171.39 M |
| 02/07/2025 | $0.44 | $0.44 (0.09%) | $0.46 | $0.43 | 447,900 | $171.81 M |
| 02/06/2025 | $0.43 | $0.45 (3.67%) | $0.46 | $0.43 | 788,245 | $172.94 M |
| 02/05/2025 | $0.43 | $0.43 (-1.33%) | $0.44 | $0.43 | 279,808 | $166.42 M |
| 02/04/2025 | $0.42 | $0.44 (5.07%) | $0.45 | $0.42 | 326,225 | $171.35 M |
| 02/03/2025 | $0.43 | $0.43 (-0.44%) | $0.44 | $0.41 | 864,629 | $166.46 M |
| 01/31/2025 | $0.44 | $0.45 (3.18%) | $0.49 | $0.44 | 2.13 M | $176.12 M |
| 01/30/2025 | $0.42 | $0.44 (3.45%) | $0.45 | $0.42 | 737,100 | $169.76 M |
| 01/29/2025 | $0.45 | $0.42 (-6.91%) | $0.46 | $0.42 | 447,129 | $162.58 M |
| 01/28/2025 | $0.44 | $0.44 (-0.5%) | $0.45 | $0.42 | 570,150 | $169.84 M |
| 01/27/2025 | $0.46 | $0.44 (-3.08%) | $0.47 | $0.43 | 805,200 | $171.08 M |
| 01/24/2025 | $0.49 | $0.46 (-4.68%) | $0.49 | $0.45 | 875,446 | $179.42 M |
| 01/23/2025 | $0.44 | $0.48 (8.69%) | $0.51 | $0.44 | 4.42 M | $186.79 M |
| 01/22/2025 | $0.42 | $0.42 (-0.05%) | $0.43 | $0.41 | 337,000 | $162.85 M |
| 01/21/2025 | $0.43 | $0.42 (-2.2%) | $0.43 | $0.41 | 425,600 | $162.47 M |
| 01/17/2025 | $0.42 | $0.43 (2.84%) | $0.44 | $0.40 | 700,753 | $167.12 M |
| 01/16/2025 | $0.42 | $0.43 (1.29%) | $0.43 | $0.40 | 533,235 | $165.03 M |
| 01/15/2025 | $0.43 | $0.43 (0.45%) | $0.44 | $0.41 | 603,927 | $166.07 M |
| 01/14/2025 | $0.43 | $0.43 (-0.39%) | $0.45 | $0.41 | 415,500 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
