Jumbo Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.85	9.95	9.69	9.69	9.69	-0.10%	176,420
Feb 26, 2026	9.95	10.04	9.51	9.70	9.70	-2.02%	182,502
Feb 25, 2026	9.59	9.96	9.38	9.90	9.90	4.65%	271,844
Feb 24, 2026	9.58	9.58	9.41	9.46	9.46	-1.56%	160,031
Feb 23, 2026	9.85	9.89	9.47	9.61	9.61	-2.44%	151,742
Feb 20, 2026	9.98	9.98	9.66	9.85	9.85	-0.61%	167,662
Feb 19, 2026	9.79	9.91	9.67	9.91	9.91	2.48%	101,179
Feb 18, 2026	9.67	9.88	9.58	9.67	9.67	-0.10%	130,571
Feb 17, 2026	9.54	9.75	9.50	9.68	9.68	1.57%	80,068
Feb 16, 2026	9.44	9.61	9.44	9.53	9.53	0.21%	123,019
Feb 13, 2026	9.69	9.80	9.45	9.51	9.51	-1.86%	185,498
Feb 12, 2026	10.00	10.00	9.66	9.69	9.69	-3.10%	225,312
Feb 11, 2026	9.91	10.09	9.78	10.00	10.00	1.01%	105,157
Feb 10, 2026	9.90	9.98	9.80	9.90	9.90	0.30%	184,410
Feb 9, 2026	9.76	9.97	9.76	9.87	9.87	2.71%	170,393
Feb 6, 2026	10.03	10.09	9.57	9.61	9.61	-5.69%	335,431
Feb 5, 2026	10.01	10.20	9.64	10.19	10.19	1.80%	453,736
Feb 4, 2026	11.27	11.38	9.82	10.01	10.01	-4.76%	746,504
Feb 3, 2026	10.37	10.59	10.37	10.51	10.51	1.64%	133,462
Feb 2, 2026	10.26	10.83	10.18	10.34	10.34	0.78%	297,157
Jan 30, 2026	10.30	10.40	10.15	10.26	10.26	-1.35%	174,405
Jan 29, 2026	10.42	10.50	10.24	10.40	10.40	0.78%	158,596
Jan 28, 2026	10.95	10.95	10.28	10.32	10.32	-5.84%	232,087
Jan 27, 2026	10.88	11.23	10.88	10.96	10.96	0.92%	101,815
Jan 23, 2026	10.95	11.02	10.86	10.86	10.86	-0.55%	111,904
Jan 22, 2026	10.86	11.27	10.85	10.92	10.92	0.74%	130,185
Jan 21, 2026	10.75	10.87	10.65	10.84	10.84	0.37%	137,564
Jan 20, 2026	11.08	11.25	10.68	10.80	10.80	-3.91%	269,252
Jan 19, 2026	11.16	11.27	11.07	11.24	11.24	0.72%	124,120
Jan 16, 2026	11.37	11.49	11.09	11.16	11.16	-1.15%	88,213
Jan 15, 2026	11.23	11.50	11.23	11.29	11.29	0.62%	230,831
Jan 14, 2026	11.20	11.29	11.03	11.22	11.22	1.08%	203,286
Jan 13, 2026	11.10	11.18	10.92	11.10	11.10	-	99,456
Jan 12, 2026	11.10	11.22	11.02	11.10	11.10	-	101,985
Jan 9, 2026	11.00	11.18	10.94	11.10	11.10	1.46%	128,207
Jan 8, 2026	10.93	11.02	10.82	10.94	10.94	0.09%	77,864
Jan 7, 2026	10.96	10.96	10.77	10.93	10.93	1.58%	90,788
Jan 6, 2026	11.46	11.49	10.76	10.76	10.76	-5.94%	216,976
Jan 5, 2026	11.50	11.50	11.19	11.44	11.44	0.44%	94,788
Jan 2, 2026	11.35	11.58	11.35	11.39	11.39	-1.04%	84,967
Dec 31, 2025	11.46	11.55	11.35	11.51	11.51	0.61%	58,273
Dec 30, 2025	11.17	11.44	11.17	11.44	11.44	1.24%	80,737
Dec 29, 2025	11.10	11.33	11.10	11.30	11.30	0.27%	102,445
Dec 24, 2025	11.23	11.27	11.10	11.27	11.27	0.18%	41,989
Dec 23, 2025	11.25	11.25	11.07	11.25	11.25	0.90%	46,326
Dec 22, 2025	11.25	11.25	10.96	11.15	11.15	0.36%	122,733
Dec 19, 2025	10.62	11.11	10.59	11.11	11.11	1.65%	454,856
Dec 18, 2025	10.98	10.98	10.77	10.93	10.93	1.02%	95,558
Dec 17, 2025	10.86	11.00	10.76	10.82	10.82	-1.10%	106,743
Dec 16, 2025	10.98	11.39	10.63	10.94	10.94	-0.55%	224,888