Jumbo Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	11.48	11.48	10.98	11.00	11.00	-2.05%	170,350
Dec 12, 2025	11.45	11.45	11.17	11.23	11.23	0.72%	88,577
Dec 11, 2025	11.35	11.52	11.14	11.15	11.15	-1.50%	156,626
Dec 10, 2025	11.00	11.32	11.00	11.32	11.32	2.63%	185,928
Dec 9, 2025	11.03	11.14	10.88	11.03	11.03	-1.08%	180,086
Dec 8, 2025	10.98	11.15	10.75	11.15	11.15	1.36%	199,002
Dec 5, 2025	10.91	11.11	10.83	11.00	11.00	2.04%	194,728
Dec 4, 2025	10.80	11.00	10.71	10.78	10.78	-2.00%	355,649
Dec 3, 2025	10.75	11.13	10.75	11.00	11.00	2.23%	404,946
Dec 2, 2025	10.70	10.89	10.49	10.76	10.76	1.03%	269,185
Dec 1, 2025	10.73	10.87	10.59	10.65	10.65	-1.02%	172,123
Nov 28, 2025	10.58	10.82	10.58	10.76	10.76	1.32%	112,898
Nov 27, 2025	10.64	10.73	10.48	10.62	10.62	-0.19%	259,129
Nov 26, 2025	10.51	10.64	10.47	10.64	10.64	3.50%	187,854
Nov 25, 2025	10.52	10.58	10.21	10.28	10.28	-2.93%	219,592
Nov 24, 2025	10.43	10.70	10.43	10.59	10.59	2.92%	389,877
Nov 21, 2025	10.35	10.55	10.29	10.29	10.29	-1.44%	242,174