5 DAY PERFORMANCE
-38.68%
1 MONTH PERFORMANCE
-48.62%
3 MONTH PERFORMANCE
+19.41%
6 MONTH PERFORMANCE
+349.04%
YEAR-TO-DATE PERFORMANCE
+488.90%
1 YEAR PERFORMANCE
+277.22%
Newegg Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $79.27 | $74.06 (-6.57%) | $79.60 | $74.01 | 146.72 K | $1.44 B |
| 12/04/2025 | $75.32 | $78.00 (3.56%) | $78.30 | $73.73 | 173.40 K | $1.52 B |
| 12/03/2025 | $70.00 | $76.16 (8.8%) | $76.55 | $65.01 | 204.97 K | $1.49 B |
| 12/02/2025 | $72.38 | $70.26 (-2.93%) | $74.94 | $70.00 | 155.10 K | $1.37 B |
| 12/01/2025 | $73.61 | $72.15 (-1.98%) | $75.50 | $70.32 | 134.60 K | $1.41 B |
| 11/28/2025 | $77.00 | $75.88 (-1.45%) | $77.19 | $68.00 | 131.40 K | $1.48 B |
| 11/26/2025 | $78.22 | $76.49 (-2.21%) | $80.00 | $74.00 | 135.16 K | $1.49 B |
| 11/25/2025 | $75.25 | $77.90 (3.52%) | $79.00 | $74.15 | 140.13 K | $1.52 B |
| 11/24/2025 | $70.89 | $77.40 (9.18%) | $77.80 | $66.84 | 239.30 K | $1.51 B |
| 11/21/2025 | $58.85 | $70.73 (20.19%) | $72.81 | $57.49 | 335.70 K | $1.38 B |
| 11/20/2025 | $60.77 | $58.85 (-3.16%) | $63.93 | $57.37 | 196.29 K | $1.15 B |
| 11/19/2025 | $61.87 | $59.00 (-4.64%) | $63.60 | $55.55 | 186.30 K | $1.15 B |
| 11/18/2025 | $64.86 | $61.47 (-5.23%) | $66.76 | $61.24 | 131.36 K | $1.20 B |
| 11/17/2025 | $70.07 | $67.12 (-4.21%) | $70.45 | $64.51 | 224.10 K | $1.31 B |
| 11/14/2025 | $75.24 | $72.09 (-4.19%) | $77.05 | $70.85 | 217.84 K | $1.41 B |
| 11/13/2025 | $91.74 | $78.38 (-14.56%) | $91.74 | $72.39 | 379.84 K | $1.53 B |
| 11/12/2025 | $94.00 | $91.76 (-2.38%) | $94.41 | $85.85 | 410.10 K | $1.79 B |
| 11/11/2025 | $93.18 | $92.64 (-0.58%) | $96.08 | $88.67 | 359.79 K | $1.81 B |
| 11/10/2025 | $92.40 | $92.32 (-0.09%) | $96.29 | $86.18 | 406.40 K | $1.80 B |
| 11/07/2025 | $84.96 | $90.90 (6.99%) | $93.81 | $81.30 | 692.31 K | $1.77 B |
| 11/06/2025 | $85.09 | $85.11 (0.02%) | $87.00 | $80.97 | 327.61 K | $1.66 B |
| 11/05/2025 | $77.77 | $87.13 (12.04%) | $89.35 | $76.14 | 601.60 K | $1.70 B |
| 11/04/2025 | $80.20 | $77.77 (-3.03%) | $82.92 | $69.43 | 714.06 K | $1.52 B |
| 11/03/2025 | $83.59 | $84.45 (1.03%) | $86.38 | $76.00 | 1.98 M | $1.65 B |
| 10/31/2025 | $80.05 | $84.79 (5.92%) | $87.20 | $78.00 | 1.02 M | $1.65 B |
| 10/30/2025 | $68.34 | $81.00 (18.53%) | $82.00 | $66.00 | 1.88 M | $1.58 B |
| 10/29/2025 | $62.33 | $69.52 (11.54%) | $72.00 | $61.33 | 1.57 M | $1.36 B |
| 10/28/2025 | $61.75 | $63.55 (2.91%) | $65.02 | $60.13 | 770.45 K | $1.24 B |
| 10/27/2025 | $61.55 | $66.33 (7.77%) | $69.56 | $55.01 | 1.23 M | $1.29 B |
| 10/24/2025 | $47.77 | $66.72 (39.67%) | $70.33 | $47.67 | 3.41 M | $1.30 B |
| 10/23/2025 | $44.50 | $47.37 (6.45%) | $47.55 | $43.00 | 1.23 M | $923.67 M |
| 10/22/2025 | $47.50 | $44.26 (-6.82%) | $47.93 | $44.26 | 973.50 K | $863.03 M |
| 10/21/2025 | $51.15 | $50.20 (-1.86%) | $53.59 | $50.00 | 1.28 M | $978.86 M |
| 10/20/2025 | $47.22 | $52.79 (11.8%) | $54.50 | $47.22 | 1.83 M | $1.03 B |
| 10/17/2025 | $47.00 | $47.22 (0.47%) | $47.85 | $45.50 | 984.84 K | $920.75 M |
| 10/16/2025 | $47.72 | $46.34 (-2.89%) | $48.17 | $45.10 | 1.50 M | $903.59 M |
| 10/15/2025 | $50.66 | $47.28 (-6.67%) | $51.13 | $44.50 | 1.32 M | $921.92 M |
| 10/14/2025 | $48.00 | $49.42 (2.96%) | $52.44 | $46.01 | 427.22 K | $963.65 M |
| 10/13/2025 | $47.00 | $48.87 (3.98%) | $49.60 | $45.10 | 507.80 K | $952.92 M |
| 10/10/2025 | $49.50 | $46.19 (-6.69%) | $50.00 | $44.30 | 575.32 K | $900.66 M |
| 10/09/2025 | $49.60 | $49.00 (-1.21%) | $51.90 | $49.00 | 393.10 K | $955.46 M |
| 10/08/2025 | $50.38 | $49.58 (-1.59%) | $51.70 | $48.52 | 371.55 K | $966.77 M |
| 10/07/2025 | $53.09 | $49.37 (-7.01%) | $53.76 | $47.77 | 623.83 K | $962.67 M |
| 10/06/2025 | $48.03 | $53.72 (11.85%) | $54.35 | $47.26 | 854.40 K | $1.05 B |
| 10/03/2025 | $45.93 | $46.70 (1.68%) | $47.60 | $44.50 | 625.90 K | $910.61 M |
| 10/02/2025 | $43.00 | $44.30 (3.02%) | $46.00 | $42.70 | 657.41 K | $863.81 M |
| 10/01/2025 | $40.10 | $43.45 (8.35%) | $44.74 | $40.10 | 1.30 M | $847.24 M |
| 09/30/2025 | $40.80 | $41.95 (2.82%) | $42.07 | $40.00 | 1.84 M | $817.99 M |
| 09/29/2025 | $44.02 | $39.98 (-9.18%) | $44.98 | $39.70 | 2.05 M | $779.57 M |
| 09/26/2025 | $46.82 | $43.18 (-7.77%) | $46.82 | $42.10 | 1.71 M | $838.21 M |
| 09/25/2025 | $43.14 | $44.16 (2.36%) | $45.00 | $40.48 | 2.29 M | $857.23 M |
| 09/24/2025 | $44.50 | $44.86 (0.81%) | $47.07 | $44.24 | 1.68 M | $870.82 M |
| 09/23/2025 | $45.01 | $44.87 (-0.31%) | $47.47 | $44.00 | 1.20 M | $871.02 M |
| 09/22/2025 | $55.00 | $44.01 (-19.98%) | $58.86 | $42.06 | 2.46 M | $854.32 M |
| 09/19/2025 | $46.75 | $55.00 (17.65%) | $56.99 | $46.44 | 2.55 M | $1.07 B |
| 09/18/2025 | $46.52 | $46.53 (0.02%) | $49.84 | $45.10 | 2.02 M | $903.24 M |
| 09/17/2025 | $42.75 | $47.12 (10.22%) | $47.99 | $42.50 | 2.71 M | $914.69 M |
| 09/16/2025 | $43.92 | $42.55 (-3.12%) | $45.83 | $41.35 | 2.59 M | $825.98 M |
| 09/15/2025 | $44.44 | $43.50 (-2.12%) | $47.48 | $39.11 | 2.99 M | $844.42 M |
| 09/12/2025 | $38.00 | $43.98 (15.74%) | $48.15 | $37.50 | 3.15 M | $853.74 M |
| 09/11/2025 | $35.57 | $37.77 (6.18%) | $42.10 | $35.12 | 2.90 M | $733.19 M |
| 09/10/2025 | $34.99 | $35.91 (2.63%) | $37.42 | $34.21 | 1.16 M | $697.08 M |
| 09/09/2025 | $38.00 | $35.30 (-7.11%) | $38.40 | $33.52 | 1.67 M | $685.24 M |
| 09/08/2025 | $44.01 | $39.11 (-11.13%) | $47.62 | $38.42 | 2.59 M | $759.20 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.
