JCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.26	48.26	48.10	48.22	48.22	-0.07%	21,626
May 21, 2026	48.24	48.29	48.16	48.25	48.25	-0.02%	31,245
May 20, 2026	48.22	48.28	48.09	48.26	48.26	0.08%	32,429
May 19, 2026	48.16	48.23	48.12	48.22	48.22	-0.24%	51,789
May 18, 2026	48.43	48.43	48.27	48.34	48.33	-0.09%	27,566
May 15, 2026	48.44	48.44	48.30	48.38	48.38	-0.40%	32,585
May 14, 2026	48.61	48.62	48.56	48.57	48.57	-0.01%	88,639
May 13, 2026	48.60	48.65	48.50	48.58	48.58	0.01%	32,587
May 12, 2026	48.55	48.65	48.44	48.57	48.57	-0.22%	47,262
May 11, 2026	48.50	48.71	48.50	48.68	48.68	0.04%	57,352
May 8, 2026	48.55	48.67	48.54	48.66	48.66	0.29%	42,555
May 7, 2026	48.63	48.63	48.45	48.52	48.52	-0.15%	81,124
May 6, 2026	48.70	48.70	48.56	48.59	48.59	-0.06%	32,805
May 5, 2026	48.65	48.65	48.55	48.62	48.62	0.08%	90,568
May 4, 2026	48.68	48.68	48.50	48.58	48.58	-0.24%	26,009
May 1, 2026	48.71	48.71	48.57	48.70	48.70	0.32%	51,890
Apr 30, 2026	48.73	48.73	48.57	48.71	48.55	0.13%	872,757
Apr 29, 2026	48.62	48.71	48.59	48.64	48.48	-0.27%	53,042
Apr 28, 2026	48.74	48.77	48.63	48.77	48.61	-	20,931
Apr 27, 2026	48.74	48.83	48.71	48.77	48.61	0.08%	30,939
Apr 24, 2026	48.70	48.78	48.58	48.73	48.57	0.06%	43,143
Apr 23, 2026	48.70	48.71	48.54	48.70	48.54	0.12%	25,634
Apr 22, 2026	48.66	48.66	48.58	48.64	48.48	0.11%	27,502
Apr 21, 2026	48.67	48.67	48.55	48.58	48.43	-0.18%	29,687
Apr 20, 2026	48.72	48.72	48.61	48.67	48.51	0.10%	19,478
Apr 17, 2026	48.74	48.74	48.62	48.62	48.46	0.14%	20,170
Apr 16, 2026	48.85	48.85	48.51	48.55	48.39	-0.10%	236,841
Apr 15, 2026	48.60	48.62	48.52	48.60	48.44	0.04%	27,961
Apr 14, 2026	48.69	48.69	48.45	48.58	48.42	0.08%	13,754
Apr 13, 2026	48.42	48.54	48.30	48.54	48.38	0.35%	30,882
Apr 10, 2026	48.36	48.39	48.28	48.37	48.21	0.04%	31,429
Apr 9, 2026	48.31	48.36	48.20	48.35	48.19	0.11%	32,185
Apr 8, 2026	48.37	48.48	48.26	48.30	48.14	0.09%	29,678
Apr 7, 2026	48.24	48.30	48.16	48.25	48.09	-0.14%	139,225
Apr 6, 2026	48.31	48.36	48.21	48.32	48.16	0.04%	32,846
Apr 2, 2026	48.23	48.30	48.09	48.30	48.14	0.56%	65,467
Apr 1, 2026	48.00	48.15	48.00	48.03	47.87	-0.33%	76,484
Mar 31, 2026	48.34	48.40	48.25	48.38	48.03	0.38%	486,175
Mar 30, 2026	48.43	48.65	48.14	48.20	47.85	0.32%	87,601
Mar 27, 2026	47.96	48.04	47.90	48.04	47.70	0.10%	34,136
Mar 26, 2026	48.22	48.22	47.99	47.99	47.65	-0.32%	33,325
Mar 25, 2026	48.16	48.18	48.10	48.15	47.80	0.22%	19,724
Mar 24, 2026	48.24	48.24	48.00	48.04	47.70	-0.41%	20,621
Mar 23, 2026	48.28	48.35	48.22	48.24	47.89	-0.06%	112,154
Mar 20, 2026	48.53	48.53	48.23	48.27	47.92	-0.52%	16,143
Mar 19, 2026	48.45	48.57	48.40	48.52	48.17	-0.06%	73,664
Mar 18, 2026	48.61	48.65	48.54	48.55	48.20	-0.03%	45,559
Mar 17, 2026	48.53	48.58	48.53	48.56	48.22	0.19%	35,587
Mar 16, 2026	48.48	48.50	48.44	48.47	48.12	0.10%	13,878
Mar 13, 2026	48.49	48.52	48.37	48.42	48.07	-	19,867