JCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.40	48.46	48.38	48.43	48.43	-0.05%	22,973
Feb 5, 2026	48.43	48.45	48.36	48.45	48.45	0.23%	24,057
Feb 4, 2026	48.34	48.38	48.32	48.34	48.34	-0.02%	64,278
Feb 3, 2026	48.37	48.37	48.26	48.35	48.35	-0.08%	38,232
Feb 2, 2026	48.56	48.56	48.34	48.39	48.39	-0.14%	35,373
Jan 30, 2026	48.49	48.51	48.44	48.46	48.42	-0.02%	120,992
Jan 29, 2026	48.39	48.49	48.39	48.47	48.43	0.19%	23,223
Jan 28, 2026	48.38	48.39	48.31	48.38	48.34	0.04%	15,760
Jan 27, 2026	48.32	48.38	48.29	48.36	48.32	0.05%	15,589
Jan 26, 2026	48.27	48.36	48.27	48.34	48.30	-0.05%	124,273
Jan 23, 2026	48.24	48.36	48.20	48.36	48.32	0.33%	74,773
Jan 22, 2026	48.15	48.26	48.15	48.20	48.16	0.10%	71,763
Jan 21, 2026	48.14	48.16	48.09	48.15	48.11	0.06%	43,719
Jan 20, 2026	48.09	48.15	48.09	48.12	48.08	-0.22%	29,740
Jan 16, 2026	48.28	48.31	48.21	48.23	48.19	-0.11%	27,969
Jan 15, 2026	48.33	48.35	48.24	48.28	48.24	-0.16%	22,354
Jan 14, 2026	48.36	48.40	48.30	48.36	48.32	0.06%	53,444
Jan 13, 2026	48.34	48.34	48.30	48.33	48.29	0.11%	42,790
Jan 12, 2026	48.29	48.32	48.24	48.27	48.23	-0.02%	23,433
Jan 9, 2026	48.29	48.35	48.24	48.28	48.24	-0.04%	78,237
Jan 8, 2026	48.27	48.30	48.27	48.30	48.26	-0.04%	20,445
Jan 7, 2026	48.29	48.35	48.28	48.32	48.28	0.06%	27,027
Jan 6, 2026	48.27	48.30	48.25	48.29	48.25	0.08%	19,416
Jan 5, 2026	48.16	48.30	48.16	48.25	48.21	0.19%	43,470
Jan 2, 2026	48.18	48.28	48.16	48.16	48.12	-0.06%	179,041
Dec 31, 2025	48.19	48.27	48.17	48.19	48.15	-0.44%	745,070
Dec 30, 2025	48.42	48.42	48.38	48.41	48.22	-0.02%	11,326
Dec 29, 2025	48.42	48.43	48.38	48.42	48.23	0.01%	17,235
Dec 26, 2025	48.41	48.43	48.35	48.41	48.23	0.11%	32,083
Dec 24, 2025	48.28	48.37	48.28	48.36	48.17	0.20%	84,629
Dec 23, 2025	48.27	48.29	48.21	48.26	48.08	-0.12%	23,798
Dec 22, 2025	48.35	48.35	48.29	48.32	48.14	-0.14%	17,981
Dec 19, 2025	48.42	48.42	48.32	48.39	48.21	-0.06%	21,306
Dec 18, 2025	48.43	48.43	48.34	48.42	48.24	0.13%	19,878
Dec 17, 2025	48.31	48.36	48.21	48.36	48.17	0.13%	39,297
Dec 16, 2025	48.40	48.43	48.26	48.29	48.11	-0.31%	343,593
Dec 15, 2025	48.48	48.48	48.40	48.44	48.26	-	29,673
Dec 12, 2025	48.42	48.47	48.33	48.44	48.26	0.04%	30,457
Dec 11, 2025	48.45	48.51	48.42	48.42	48.24	0.04%	35,759
Dec 10, 2025	48.32	48.43	48.25	48.40	48.22	0.21%	13,993
Dec 9, 2025	48.42	48.49	48.30	48.30	48.12	-0.12%	48,582
Dec 8, 2025	48.43	48.44	48.33	48.36	48.18	-0.27%	23,505
Dec 5, 2025	48.47	48.50	48.44	48.49	48.31	-0.04%	15,870
Dec 4, 2025	48.56	48.56	48.43	48.51	48.33	0.01%	16,042
Dec 3, 2025	48.54	48.54	48.43	48.51	48.32	0.11%	44,059
Dec 2, 2025	48.33	48.51	48.33	48.45	48.27	0.25%	63,897
Dec 1, 2025	48.41	48.53	48.33	48.33	48.15	-0.88%	46,949
Nov 28, 2025	48.72	48.79	48.70	48.76	48.41	-0.01%	83,358
Nov 26, 2025	48.77	48.78	48.63	48.76	48.42	0.11%	18,683
Nov 25, 2025	48.60	48.76	48.60	48.71	48.36	-	24,657