Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.47	12.97	11.75	12.21	12.21	-0.16%	44,799
May 22, 2026	11.95	12.33	11.95	12.23	12.23	2.17%	18,247
May 21, 2026	12.11	12.33	11.88	11.97	11.97	0.50%	26,901
May 20, 2026	11.99	12.39	11.77	11.91	11.91	-0.67%	7,501
May 19, 2026	12.00	12.18	11.81	11.99	11.99	-	9,781
May 18, 2026	12.44	12.44	11.72	11.99	11.99	-3.62%	10,701
May 15, 2026	12.95	13.00	12.30	12.44	12.44	-2.05%	23,577
May 14, 2026	12.60	13.25	12.27	12.70	12.70	3.59%	38,207
May 13, 2026	12.55	12.61	12.11	12.26	12.26	-3.54%	29,649
May 12, 2026	13.68	13.70	12.20	12.71	12.71	-1.85%	85,847
May 11, 2026	13.23	13.59	12.86	12.95	12.95	-2.04%	60,123
May 8, 2026	13.85	14.20	13.02	13.22	13.22	-2.79%	23,019
May 7, 2026	13.50	13.80	13.10	13.60	13.60	0.59%	13,277
May 6, 2026	13.67	14.16	12.70	13.52	13.52	-2.73%	45,126
May 5, 2026	14.00	14.24	13.56	13.90	13.90	-0.36%	4,124
May 4, 2026	14.00	14.75	13.00	13.95	13.95	-	22,454
Apr 30, 2026	13.50	14.00	13.49	13.95	13.95	1.90%	14,999
Apr 29, 2026	14.27	14.48	13.60	13.69	13.69	-2.21%	12,243
Apr 28, 2026	14.10	14.75	13.53	14.00	14.00	-3.78%	46,214
Apr 27, 2026	14.06	14.89	14.06	14.55	14.55	2.39%	18,205
Apr 24, 2026	14.49	14.60	14.05	14.21	14.21	-3.20%	10,898
Apr 23, 2026	14.49	14.95	14.00	14.68	14.68	3.16%	9,105
Apr 22, 2026	14.93	14.94	14.00	14.23	14.23	-2.53%	14,527
Apr 21, 2026	14.26	14.99	14.26	14.60	14.60	-0.27%	10,961
Apr 20, 2026	14.78	15.18	14.40	14.64	14.64	1.67%	90,898
Apr 17, 2026	14.19	14.43	13.01	14.40	14.40	4.73%	18,606
Apr 16, 2026	13.96	14.10	13.51	13.75	13.75	-0.79%	21,562
Apr 15, 2026	13.77	13.98	12.53	13.86	13.86	2.29%	25,508
Apr 13, 2026	13.40	13.67	13.00	13.55	13.55	1.12%	9,913
Apr 10, 2026	13.52	13.97	13.01	13.40	13.40	0.07%	14,628
Apr 9, 2026	13.24	13.99	12.53	13.39	13.39	-0.89%	21,366
Apr 8, 2026	13.01	14.24	12.51	13.51	13.51	3.60%	18,563
Apr 7, 2026	13.00	14.44	12.76	13.04	13.04	3.25%	38,913
Apr 6, 2026	11.50	13.20	11.00	12.63	12.63	14.61%	34,062
Apr 2, 2026	11.00	11.49	10.27	11.02	11.02	1.57%	7,483
Apr 1, 2026	9.96	11.00	9.96	10.85	10.85	12.20%	6,642
Mar 30, 2026	10.24	10.99	9.57	9.67	9.67	-8.95%	28,017
Mar 27, 2026	12.09	12.09	10.52	10.62	10.62	-9.39%	32,341
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