Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.99	12.12	10.21	11.72	11.72	11.20%	20,244
Mar 24, 2026	10.93	11.00	10.17	10.54	10.54	-1.03%	79,465
Mar 23, 2026	11.74	11.74	10.26	10.65	10.65	-7.07%	57,816
Mar 20, 2026	11.98	12.28	11.37	11.46	11.46	-4.34%	15,785
Mar 19, 2026	12.20	12.74	11.78	11.98	11.98	-1.56%	9,859
Mar 18, 2026	11.77	12.20	11.70	12.17	12.17	6.94%	13,143
Mar 17, 2026	11.80	11.80	11.10	11.38	11.38	-1.90%	111,868
Mar 16, 2026	11.83	12.40	11.41	11.60	11.60	-2.03%	201,689
Mar 13, 2026	11.85	12.40	11.52	11.84	11.84	-2.47%	33,159
Mar 12, 2026	12.20	12.20	11.83	12.14	12.14	0.91%	9,968
Mar 11, 2026	12.25	12.47	11.52	12.03	12.03	0.59%	19,484
Mar 10, 2026	11.64	12.49	11.64	11.96	11.96	6.03%	9,283
Mar 9, 2026	10.85	11.66	10.85	11.28	11.28	-3.42%	9,859
Mar 6, 2026	12.40	12.40	11.26	11.68	11.68	-2.91%	20,986
Mar 5, 2026	12.38	12.40	11.79	12.03	12.03	1.52%	47,675
Mar 4, 2026	11.82	12.42	11.82	11.85	11.85	-1.90%	59,688
Mar 2, 2026	12.00	13.30	11.80	12.08	12.08	-2.74%	44,614
Feb 27, 2026	12.59	12.94	12.02	12.42	12.42	1.47%	29,210
Feb 26, 2026	12.60	12.94	12.17	12.24	12.24	-2.55%	38,520
Feb 25, 2026	13.24	13.25	12.51	12.56	12.56	-2.48%	52,288
Feb 24, 2026	12.76	13.18	12.45	12.88	12.88	2.96%	14,258
Feb 23, 2026	12.75	13.49	12.05	12.51	12.51	-1.96%	19,433
Feb 20, 2026	12.99	12.99	12.44	12.76	12.76	0.39%	14,488
Feb 19, 2026	12.70	13.25	12.60	12.71	12.71	-2.31%	18,336
Feb 18, 2026	12.40	13.08	12.40	13.01	13.01	4.83%	22,574
Feb 17, 2026	13.00	13.15	11.62	12.41	12.41	-4.02%	36,207
Feb 16, 2026	13.20	13.50	12.61	12.93	12.93	-2.78%	26,925
Feb 13, 2026	13.65	13.65	12.75	13.30	13.30	-0.15%	11,521
Feb 12, 2026	13.68	13.80	13.26	13.32	13.32	-0.75%	19,925
Feb 11, 2026	13.52	13.90	13.41	13.42	13.42	-1.97%	27,539
Feb 10, 2026	14.25	14.25	13.51	13.69	13.69	-0.58%	57,522
Feb 9, 2026	13.80	14.20	13.58	13.77	13.77	-0.22%	38,734
Feb 6, 2026	14.18	14.18	13.53	13.80	13.80	0.73%	15,916
Feb 5, 2026	14.08	14.09	13.60	13.70	13.70	-0.72%	7,527
Feb 4, 2026	13.78	13.90	13.55	13.80	13.80	0.15%	11,567
Feb 3, 2026	13.61	14.49	13.60	13.78	13.78	1.40%	22,123
Feb 2, 2026	14.00	14.00	13.35	13.59	13.59	-1.88%	5,542
Feb 1, 2026	14.00	14.00	13.59	13.85	13.85	1.09%	5,075
Jan 30, 2026	13.62	14.40	13.51	13.70	13.70	-1.30%	17,771
Jan 29, 2026	14.30	14.64	13.60	13.88	13.88	-2.87%	10,889
Jan 28, 2026	14.50	14.94	14.01	14.29	14.29	-2.12%	12,477
Jan 27, 2026	14.49	14.64	14.10	14.60	14.60	3.25%	18,930
Jan 23, 2026	14.19	14.60	13.91	14.14	14.14	1.73%	18,702
Jan 22, 2026	14.48	14.48	13.50	13.90	13.90	-0.93%	21,864
Jan 21, 2026	14.15	14.48	13.75	14.03	14.03	-2.37%	21,555
Jan 20, 2026	15.25	15.25	14.04	14.37	14.37	-3.49%	18,766
Jan 19, 2026	14.97	15.35	14.24	14.89	14.89	2.55%	29,586
Jan 16, 2026	14.25	14.92	13.53	14.52	14.52	5.83%	18,546
Jan 14, 2026	14.48	14.50	13.51	13.72	13.72	-5.90%	49,615
Jan 13, 2026	14.65	14.99	14.56	14.58	14.58	-1.49%	8,128