JCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	47.56	47.58	47.46	47.57	47.57	-0.10%	38,135
Jul 22, 2026	47.50	47.62	47.50	47.62	47.62	-0.02%	21,995
Jul 21, 2026	47.86	47.86	47.58	47.63	47.63	-0.21%	20,786
Jul 20, 2026	47.81	47.81	47.66	47.73	47.73	-0.19%	23,078
Jul 17, 2026	47.83	47.91	47.75	47.82	47.82	0.28%	32,559
Jul 16, 2026	47.71	47.71	47.60	47.69	47.69	-0.07%	29,159
Jul 15, 2026	47.69	47.74	47.56	47.72	47.72	0.08%	31,993
Jul 14, 2026	47.68	47.69	47.54	47.68	47.68	0.10%	33,528
Jul 13, 2026	47.67	47.69	47.54	47.63	47.63	-0.10%	37,743
Jul 10, 2026	47.69	47.73	47.66	47.68	47.68	-0.10%	313,798
Jul 9, 2026	47.77	47.78	47.57	47.73	47.73	-	65,500
Jul 8, 2026	47.67	47.77	47.60	47.73	47.73	0.06%	28,489
Jul 7, 2026	47.73	47.81	47.67	47.70	47.70	-0.36%	28,476
Jul 6, 2026	47.77	47.87	47.75	47.87	47.87	0.29%	31,808
Jul 2, 2026	47.76	47.78	47.63	47.73	47.73	0.21%	38,839
Jul 1, 2026	47.74	47.77	47.63	47.63	47.63	0.12%	89,553
Jun 30, 2026	48.16	48.16	47.85	47.85	47.57	-0.50%	247,722
Jun 29, 2026	48.11	48.15	48.03	48.09	47.81	0.11%	30,054
Jun 26, 2026	48.02	48.10	48.00	48.04	47.76	0.08%	14,324
Jun 25, 2026	47.93	48.06	47.93	48.00	47.72	0.14%	23,276
Jun 24, 2026	47.88	47.93	47.80	47.93	47.65	0.38%	19,481
Jun 23, 2026	47.84	47.86	47.74	47.75	47.47	-0.15%	21,280
Jun 22, 2026	47.92	47.92	47.78	47.82	47.54	-0.22%	43,179
Jun 18, 2026	47.84	48.00	47.81	47.93	47.65	0.30%	21,524
Jun 17, 2026	48.00	48.29	47.78	47.78	47.50	-0.73%	39,509
Jun 16, 2026	48.18	48.18	48.04	48.13	47.85	-0.05%	28,615
Jun 15, 2026	48.15	48.15	48.02	48.15	47.87	0.22%	23,112
Jun 12, 2026	48.09	48.09	47.97	48.05	47.77	-	40,129
Jun 11, 2026	48.00	48.11	47.94	48.05	47.77	0.18%	55,167
Jun 10, 2026	48.19	50.95	47.92	47.97	47.69	-0.05%	47,300
Jun 9, 2026	48.02	48.02	47.87	47.99	47.71	0.10%	20,980
Jun 8, 2026	47.97	48.00	47.88	47.94	47.66	-0.10%	34,727
Jun 5, 2026	48.19	48.19	47.97	47.99	47.71	-0.42%	27,585
Jun 4, 2026	48.25	48.25	48.14	48.20	47.92	-0.07%	40,094
Jun 3, 2026	48.23	48.26	48.13	48.23	47.95	-	54,062
Jun 2, 2026	48.34	48.34	48.21	48.23	47.95	-0.14%	32,558
Jun 1, 2026	48.40	49.20	48.14	48.30	48.02	-0.07%	73,276
May 29, 2026	48.59	48.63	48.53	48.63	48.06	0.27%	149,458
May 28, 2026	48.56	48.61	48.41	48.50	47.93	0.10%	46,803
May 27, 2026	48.46	48.51	48.40	48.45	47.88	0.04%	39,426
May 26, 2026	48.28	48.45	48.27	48.43	47.86	0.44%	32,789
May 22, 2026	48.26	48.26	48.10	48.22	47.65	-0.07%	21,626
May 21, 2026	48.24	48.29	48.16	48.25	47.68	-0.02%	31,245
May 20, 2026	48.22	48.28	48.09	48.26	47.69	0.08%	32,429
May 19, 2026	48.16	48.23	48.12	48.22	47.65	-0.24%	51,789
May 18, 2026	48.43	48.43	48.27	48.34	47.76	-0.09%	27,566
May 15, 2026	48.44	48.44	48.30	48.38	47.80	-0.40%	32,585
May 14, 2026	48.61	48.62	48.56	48.57	48.00	-0.01%	88,639
May 13, 2026	48.60	48.65	48.50	48.58	48.00	0.01%	32,587
May 12, 2026	48.55	48.65	48.44	48.57	48.00	-0.22%	47,262