5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-29.39%
3 MONTH PERFORMANCE
-59.25%
6 MONTH PERFORMANCE
-70.11%
YEAR-TO-DATE PERFORMANCE
-53.34%
1 YEAR PERFORMANCE
-77.16%
Newegg Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.68 | 27,661 | $1.43 B |
| 04/29/2025 | $3.79 | $3.78 (-0.26%) | $3.89 | $3.76 | 8,714 | $1.46 B |
| 04/28/2025 | $3.79 | $3.82 (0.79%) | $3.94 | $3.73 | 35,000 | $1.47 B |
| 04/25/2025 | $3.87 | $3.76 (-2.84%) | $4.00 | $3.75 | 19,951 | $1.46 B |
| 04/24/2025 | $3.81 | $3.91 (2.62%) | $4.09 | $3.79 | 35,436 | $1.52 B |
| 04/23/2025 | $3.79 | $3.76 (-0.79%) | $4.14 | $3.74 | 22,736 | $1.46 B |
| 04/22/2025 | $3.72 | $3.71 (-0.27%) | $3.89 | $3.60 | 12,244 | $1.44 B |
| 04/21/2025 | $3.93 | $3.67 (-6.62%) | $3.96 | $3.67 | 14,600 | $1.42 B |
| 04/17/2025 | $3.78 | $3.98 (5.29%) | $3.98 | $3.78 | 28,604 | $1.54 B |
| 04/16/2025 | $3.95 | $3.76 (-4.81%) | $4.08 | $3.72 | 16,680 | $1.46 B |
| 04/15/2025 | $4.11 | $4.00 (-2.68%) | $4.17 | $3.97 | 10,100 | $1.55 B |
| 04/14/2025 | $3.95 | $4.16 (5.32%) | $4.22 | $3.83 | 26,151 | $1.61 B |
| 04/11/2025 | $3.79 | $3.90 (2.9%) | $3.97 | $3.52 | 76,945 | $1.51 B |
| 04/10/2025 | $3.90 | $3.81 (-2.31%) | $4.11 | $3.63 | 52,399 | $1.48 B |
| 04/09/2025 | $3.95 | $3.93 (-0.51%) | $4.10 | $3.54 | 89,284 | $1.52 B |
| 04/08/2025 | $5.31 | $4.03 (-24.11%) | $5.31 | $3.86 | 120,247 | $1.56 B |
| 04/07/2025 | $4.77 | $5.27 (10.48%) | $5.40 | $4.20 | 117,940 | $2.04 B |
| 04/04/2025 | $4.52 | $4.85 (7.3%) | $5.00 | $4.10 | 1.03 M | $1.88 B |
| 04/03/2025 | $4.98 | $4.40 (-11.65%) | $5.00 | $4.30 | 875,642 | $1.71 B |
| 04/02/2025 | $5.30 | $5.39 (1.7%) | $5.60 | $5.13 | 521,512 | $104.59 M |
| 04/01/2025 | $5.40 | $5.24 (-2.96%) | $5.40 | $5.05 | 309,003 | $101.64 M |
| 03/31/2025 | $5.40 | $5.15 (-4.63%) | $5.50 | $5.01 | 527,132 | $99.89 M |
| 03/28/2025 | $5.20 | $5.56 (6.92%) | $5.60 | $5.02 | 726,644 | $107.92 M |
| 03/27/2025 | $5.49 | $5.32 (-3.1%) | $5.52 | $5.21 | 348,805 | $103.11 M |
| 03/26/2025 | $5.40 | $5.46 (1.11%) | $5.60 | $5.20 | 440,841 | $105.90 M |
| 03/25/2025 | $5.78 | $5.36 (-7.27%) | $5.78 | $5.00 | 948,223 | $103.89 M |
| 03/24/2025 | $6.00 | $5.80 (-3.33%) | $6.08 | $5.78 | 537,848 | $112.50 M |
| 03/21/2025 | $6.20 | $6.08 (-1.94%) | $6.20 | $5.70 | 553,537 | $117.89 M |
| 03/20/2025 | $5.96 | $5.96 (0%) | $6.30 | $5.83 | 424,423 | $115.60 M |
| 03/19/2025 | $5.63 | $6.06 (7.64%) | $6.38 | $5.60 | 647,149 | $117.62 M |
| 03/18/2025 | $5.91 | $5.98 (1.18%) | $6.00 | $5.53 | 951,002 | $115.95 M |
| 03/17/2025 | $5.63 | $5.80 (3.02%) | $5.93 | $5.46 | 538,542 | $112.46 M |
| 03/14/2025 | $5.00 | $5.60 (12%) | $6.78 | $4.83 | 4.37 M | $108.66 M |
| 03/13/2025 | $7.61 | $7.66 (0.66%) | $7.97 | $7.61 | 198,708 | $148.58 M |
| 03/12/2025 | $7.50 | $7.78 (3.73%) | $7.99 | $7.40 | 267,900 | $150.87 M |
| 03/11/2025 | $7.40 | $7.54 (1.89%) | $8.08 | $7.40 | 543,637 | $146.33 M |
| 03/10/2025 | $8.00 | $7.37 (-7.87%) | $8.00 | $7.22 | 529,845 | $142.87 M |
| 03/07/2025 | $7.88 | $7.94 (0.76%) | $8.39 | $7.80 | 17,052 | $154.09 M |
| 03/06/2025 | $7.60 | $7.83 (3.03%) | $8.20 | $7.52 | 19,914 | $151.84 M |
| 03/05/2025 | $7.28 | $7.68 (5.49%) | $7.84 | $7.17 | 18,025 | $148.93 M |
| 03/04/2025 | $7.50 | $7.20 (-4%) | $7.59 | $6.90 | 27,670 | $139.65 M |
| 03/03/2025 | $8.00 | $7.47 (-6.63%) | $8.33 | $7.30 | 73,990 | $144.81 M |
| 02/28/2025 | $8.00 | $8.09 (1.13%) | $8.40 | $8.00 | 16,220 | $156.96 M |
| 02/27/2025 | $8.35 | $8.05 (-3.59%) | $8.50 | $8.03 | 17,752 | $156.22 M |
| 02/26/2025 | $8.10 | $8.20 (1.23%) | $8.40 | $8.10 | 18,401 | $159.05 M |
| 02/25/2025 | $8.40 | $8.20 (-2.38%) | $8.50 | $8.12 | 32,800 | $159.09 M |
| 02/24/2025 | $9.10 | $8.54 (-6.15%) | $9.10 | $8.38 | 61,007 | $165.72 M |
| 02/21/2025 | $9.40 | $9.05 (-3.72%) | $9.55 | $9.04 | 47,350 | $175.46 M |
| 02/20/2025 | $9.56 | $9.56 (0%) | $10.80 | $9.14 | 261,616 | $185.35 M |
| 02/19/2025 | $9.46 | $8.93 (-5.6%) | $9.60 | $8.84 | 41,186 | $173.29 M |
| 02/18/2025 | $9.50 | $9.60 (1.05%) | $9.70 | $9.41 | 34,912 | $186.13 M |
| 02/14/2025 | $8.90 | $9.40 (5.62%) | $9.75 | $8.90 | 36,476 | $182.33 M |
| 02/13/2025 | $8.67 | $8.94 (3.11%) | $9.02 | $8.62 | 18,695 | $173.37 M |
| 02/12/2025 | $8.62 | $8.78 (1.86%) | $8.92 | $8.62 | 14,147 | $170.34 M |
| 02/11/2025 | $8.96 | $8.79 (-1.9%) | $8.98 | $8.56 | 17,640 | $170.50 M |
| 02/10/2025 | $8.66 | $8.84 (2.08%) | $9.04 | $8.62 | 12,516 | $171.39 M |
| 02/07/2025 | $8.85 | $8.86 (0.11%) | $9.26 | $8.65 | 22,395 | $171.81 M |
| 02/06/2025 | $8.60 | $8.92 (3.72%) | $9.28 | $8.55 | 39,412 | $172.94 M |
| 02/05/2025 | $8.70 | $8.58 (-1.38%) | $8.83 | $8.53 | 13,990 | $166.42 M |
| 02/04/2025 | $8.41 | $8.83 (4.99%) | $9.00 | $8.41 | 16,311 | $171.35 M |
| 02/03/2025 | $8.62 | $8.58 (-0.46%) | $8.80 | $8.12 | 43,231 | $166.46 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.
