Netlist, Inc. - 0K6M.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	1.05	1.06	1.06	1.07	1.04	60,341
January 14, 2026	0.98	0.98	0.98	0.98	0.98	1,400
January 13, 2026	0.98	0.97	0.97	0.98	0.97	20,000
January 12, 2026	0.95	0.96	0.96	0.96	0.93	12,482
January 08, 2026	0.98	0.96	0.96	0.98	0.96	2,894
January 07, 2026	0.95	0.95	0.95	0.95	0.95	1,305
January 05, 2026	1	1.02	1.02	1.02	1	24,703
January 02, 2026	0.9	0.9	0.9	0.9	0.9	8,000
December 31, 2025	0.93	0.93	0.93	0.93	0.93	2,000
December 30, 2025	0.92	0.94	0.94	0.94	0.92	10,300
December 22, 2025	0.8	0.84	0.84	0.84	0.8	3,950
December 18, 2025	0.82	0.82	0.82	0.82	0.82	1,700
December 16, 2025	0.85	0.85	0.85	0.85	0.85	1,288
December 15, 2025	0.81	0.82	0.82	0.82	0.81	27,486
December 12, 2025	0.79	0.8	0.8	0.81	0.79	5,800
December 11, 2025	0.72	0.72	0.72	0.72	0.72	8,000
December 10, 2025	0.7	0.7	0.7	0.7	0.7	20
December 09, 2025	0.73	0.73	0.73	0.73	0.73	400
December 05, 2025	0.74	0.74	0.74	0.74	0.74	10,715
December 03, 2025	0.73	0.74	0.74	0.74	0.73	2,752
December 02, 2025	0.8	0.75	0.75	0.8	0.75	21,243
December 01, 2025	0.75	0.7	0.7	0.75	0.7	17,815
November 28, 2025	0.64	0.63	0.63	0.64	0.63	14,589
November 21, 2025	0.54	0.52	0.52	0.54	0.52	29,292
November 20, 2025	0.54	0.53	0.53	0.54	0.53	1,125
November 19, 2025	0.57	0.57	0.57	0.57	0.57	4,907
November 17, 2025	0.56	0.56	0.56	0.56	0.56	514
November 14, 2025	0.54	0.56	0.56	0.56	0.54	2,838
November 13, 2025	0.6	0.59	0.59	0.6	0.59	1,156
November 11, 2025	0.61	0.61	0.61	0.61	0.61	1,734
November 10, 2025	0.61	0.61	0.61	0.61	0.61	10,000
November 07, 2025	0.61	0.61	0.61	0.61	0.61	2,144
November 06, 2025	0.61	0.61	0.61	0.61	0.61	40,000
November 04, 2025	0.63	0.63	0.63	0.63	0.63	10,558
November 03, 2025	0.64	0.65	0.65	0.65	0.64	3,503
October 31, 2025	0.65	0.65	0.65	0.65	0.65	3,600
October 29, 2025	0.65	0.65	0.65	0.65	0.65	1,300
October 28, 2025	0.67	0.67	0.67	0.67	0.67	1,374
October 27, 2025	0.7	0.68	0.68	0.7	0.66	10,087
October 24, 2025	0.64	0.64	0.64	0.65	0.64	39,306
October 22, 2025	0.64	0.63	0.63	0.64	0.63	4,900
October 21, 2025	0.63	0.63	0.63	0.63	0.63	1,800
October 20, 2025	0.64	0.63	0.63	0.64	0.62	21,300
October 16, 2025	0.62	0.62	0.62	0.62	0.62	13,920
October 15, 2025	0.65	0.62	0.62	0.65	0.62	6,419
October 14, 2025	0.62	0.64	0.64	0.64	0.62	20,378
October 13, 2025	0.63	0.63	0.63	0.63	0.63	32,034
October 10, 2025	0.67	0.64	0.64	0.67	0.64	100,000
October 09, 2025	0.67	0.67	0.67	0.67	0.67	1,203
October 08, 2025	0.65	0.64	0.64	0.66	0.63	47,307
October 07, 2025	0.73	0.66	0.66	0.74	0.66	33,609
October 06, 2025	0.74	0.68	0.68	0.74	0.65	60,401
October 03, 2025	0.94	1.03	1.03	1.03	0.94	8,515
October 02, 2025	0.91	0.91	0.91	0.91	0.91	1,000
October 01, 2025	0.93	0.93	0.93	0.93	0.93	580
September 30, 2025	0.86	0.96	0.96	0.98	0.85	70,543
September 29, 2025	0.79	0.79	0.79	0.79	0.79	9,354
September 26, 2025	0.77	0.76	0.76	0.77	0.76	971
September 23, 2025	0.77	0.78	0.78	0.78	0.77	20,376
September 22, 2025	0.83	0.85	0.85	0.85	0.83	3,490

Netlist, Inc. (0K6M.L) LSE