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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.97	1.14	1.14	1.27	0.95	86,565
February 19, 2026	1.02	0.97	0.97	1.02	0.84	50,127
February 18, 2026	1.01	1.08	1.08	1.08	1.01	8,939
February 17, 2026	1.07	1.05	1.05	1.08	1.05	16,620
February 13, 2026	1.09	1.08	1.08	1.09	1.05	163
February 12, 2026	1.11	1.1	1.1	1.11	1.07	8,755
February 11, 2026	1.11	1.08	1.08	1.11	1.07	274
February 10, 2026	1.15	1.09	1.09	1.17	1.06	4,057
February 09, 2026	1.04	1.13	1.13	1.16	1	20,453
February 06, 2026	1.02	1.01	1.01	1.02	0.99	14,203
February 05, 2026	1.03	1.01	1.01	1.03	0.96	1,845
February 04, 2026	1.12	0.98	0.98	1.12	0.98	83,859
February 03, 2026	1.15	1.13	1.13	1.18	1.12	36,477
February 02, 2026	1.17	1.17	1.17	1.24	1.15	54,669
January 30, 2026	1.22	1.18	1.18	1.23	1.17	10,135
January 29, 2026	1.19	1.2	1.2	1.25	1.19	35,272
January 28, 2026	1.19	1.17	1.17	1.21	1.17	13,615
January 27, 2026	1.22	1.18	1.18	1.22	1.18	24,473
January 26, 2026	1.33	1.22	1.22	1.33	1.22	20,495
January 23, 2026	1.27	1.25	1.25	1.27	1.21	8,926
January 22, 2026	1.12	1.19	1.19	1.19	1.12	22,067
January 21, 2026	1.15	1.09	1.09	1.15	1.09	87,728
January 20, 2026	1.25	1.19	1.19	1.25	1.18	85,809
January 16, 2026	1.19	1.2	1.2	1.2	1.18	41,265
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

Netlist, Inc. (0K6M.L) LSE