JCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.65	46.73	46.58	46.64	46.64	-0.24%	91,103
Sep 21, 2026	46.65	46.78	46.59	46.75	46.75	0.34%	93,649
Sep 18, 2026	46.59	46.66	46.52	46.59	46.59	-0.21%	36,645
Sep 17, 2026	46.61	46.74	46.61	46.69	46.69	0.28%	50,679
Sep 16, 2026	46.80	46.89	46.56	46.56	46.56	-0.37%	43,585
Sep 15, 2026	46.79	46.82	46.70	46.73	46.73	0.03%	33,163
Sep 14, 2026	46.79	46.85	46.72	46.72	46.72	-0.02%	38,024
Sep 11, 2026	47.05	47.05	46.72	46.73	46.73	-0.62%	38,802
Sep 10, 2026	47.09	47.14	46.96	47.02	47.02	-0.32%	52,430
Sep 9, 2026	47.25	47.34	47.16	47.17	47.17	-0.34%	28,519
Sep 8, 2026	47.30	47.34	47.25	47.33	47.33	0.11%	24,186
Sep 4, 2026	47.34	47.34	47.24	47.28	47.28	-0.15%	28,063
Sep 3, 2026	47.32	47.39	47.26	47.35	47.35	0.28%	39,351
Sep 2, 2026	47.25	47.27	47.16	47.22	47.22	-0.03%	61,581
Sep 1, 2026	47.18	47.29	47.16	47.24	47.24	-0.04%	86,995
Aug 31, 2026	47.31	47.35	47.24	47.31	47.26	0.04%	118,589
Aug 28, 2026	47.50	47.60	47.28	47.29	47.24	-0.53%	27,418
Aug 27, 2026	47.50	47.67	47.43	47.54	47.49	0.04%	21,905
Aug 26, 2026	47.51	47.58	47.47	47.52	47.47	-0.20%	53,525
Aug 25, 2026	47.45	47.63	47.45	47.62	47.56	0.35%	34,307
Aug 24, 2026	47.49	47.55	47.43	47.45	47.40	0.05%	86,993
Aug 21, 2026	47.57	47.60	47.42	47.43	47.37	-0.24%	24,015
Aug 20, 2026	47.47	47.61	47.47	47.54	47.49	-0.12%	104,432
Aug 19, 2026	47.51	47.61	47.45	47.60	47.54	0.23%	372,869
Aug 18, 2026	47.41	47.49	47.29	47.49	47.44	0.17%	28,081
Aug 17, 2026	47.42	47.45	47.39	47.41	47.36	-0.15%	26,495
Aug 14, 2026	47.46	47.50	47.42	47.48	47.43	-0.08%	31,057
Aug 13, 2026	47.47	47.55	47.44	47.52	47.47	0.27%	47,643
Aug 12, 2026	47.42	47.42	47.32	47.39	47.34	0.11%	34,245
Aug 11, 2026	47.37	47.40	47.30	47.34	47.28	-0.17%	26,053
Aug 10, 2026	47.42	47.44	47.35	47.42	47.37	-0.08%	27,112
Aug 7, 2026	47.43	47.48	47.34	47.46	47.41	0.19%	24,994
Aug 6, 2026	47.36	47.39	47.20	47.37	47.32	0.08%	308,514
Aug 5, 2026	47.29	47.56	47.25	47.33	47.28	0.04%	172,288
Aug 4, 2026	47.41	47.42	47.21	47.31	47.26	0.15%	54,781
Aug 3, 2026	47.34	47.37	47.23	47.24	47.19	-0.02%	62,089
Jul 31, 2026	47.54	47.58	47.39	47.49	47.20	-0.29%	59,515
Jul 30, 2026	47.79	47.79	47.55	47.63	47.34	0.04%	27,829
Jul 29, 2026	47.47	47.63	47.31	47.61	47.32	0.23%	31,451
Jul 28, 2026	47.49	47.55	47.40	47.50	47.21	0.11%	30,982
Jul 27, 2026	47.50	47.51	47.43	47.45	47.16	-0.17%	34,307
Jul 24, 2026	47.47	47.58	47.42	47.53	47.24	-0.08%	45,549
Jul 23, 2026	47.56	47.58	47.46	47.57	47.28	-0.10%	38,136
Jul 22, 2026	47.50	47.62	47.50	47.62	47.33	-0.02%	21,996
Jul 21, 2026	47.86	47.86	47.58	47.63	47.34	-0.21%	20,786
Jul 20, 2026	47.81	47.81	47.66	47.73	47.44	-0.19%	23,079
Jul 17, 2026	47.83	47.91	47.75	47.82	47.52	0.28%	32,559
Jul 16, 2026	47.71	47.71	47.60	47.69	47.39	-0.07%	29,159
Jul 15, 2026	47.69	47.74	47.56	47.72	47.43	0.08%	31,993
Jul 14, 2026	47.68	47.69	47.54	47.68	47.39	0.10%	33,528