Jacques Bogart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.56	2.56	2.45	2.47	2.47	-3.52%	121
Jul 30, 2026	2.48	2.56	2.43	2.56	2.56	2.40%	3,901
Jul 29, 2026	2.46	2.50	2.46	2.50	2.50	1.63%	786
Jul 28, 2026	2.38	2.46	2.38	2.46	2.46	3.36%	4,312
Jul 27, 2026	2.29	2.38	2.29	2.38	2.38	-	2,106
Jul 24, 2026	2.47	2.47	2.38	2.38	2.38	-3.25%	1,569
Jul 23, 2026	2.35	2.46	2.22	2.46	2.46	4.68%	10,169
Jul 22, 2026	2.30	2.38	2.25	2.35	2.35	2.17%	4,725
Jul 21, 2026	2.10	2.30	2.10	2.30	2.30	4.55%	5,693
Jul 20, 2026	2.20	2.25	2.10	2.20	2.20	-	2,718
Jul 17, 2026	2.00	2.20	2.00	2.20	2.20	5.26%	5,520
Jul 16, 2026	2.09	2.09	2.09	2.09	2.09	1.46%	2
Jul 15, 2026	2.06	2.06	2.06	2.06	2.06	-	3,297
Jul 14, 2026	2.05	2.06	2.05	2.06	2.06	0.49%	436
Jul 13, 2026	1.96	2.05	1.96	2.05	2.05	4.59%	5,605
Jul 10, 2026	1.98	1.98	1.96	1.96	1.96	-0.76%	147
Jul 9, 2026	1.90	1.99	1.90	1.98	1.98	5.05%	2,071
Jul 8, 2026	1.93	2.04	1.85	1.88	1.88	-2.34%	1,540
Jul 7, 2026	1.79	1.95	1.79	1.93	1.93	10.32%	12,714
Jul 6, 2026	1.76	1.76	1.70	1.75	1.75	-3.06%	2,376
Jul 3, 2026	1.93	1.93	1.80	1.80	1.80	-5.76%	1,003
Jul 2, 2026	1.91	1.91	1.91	1.91	1.91	-	231
Jul 1, 2026	1.94	1.94	1.91	1.91	1.91	-	213
Jun 30, 2026	2.06	2.06	1.91	1.91	1.91	-7.28%	1,466
Jun 29, 2026	2.06	2.10	2.06	2.06	2.06	-	1,312
Jun 26, 2026	2.11	2.11	2.06	2.06	2.06	-2.37%	59
Jun 25, 2026	2.18	2.18	2.10	2.11	2.11	0.48%	212
Jun 24, 2026	2.10	2.11	2.10	2.10	2.10	0.96%	2,830
Jun 23, 2026	2.08	2.08	2.08	2.08	2.08	-7.14%	1,507
Jun 22, 2026	2.26	2.28	2.21	2.24	2.24	-1.75%	2,300
Jun 19, 2026	2.30	2.30	2.27	2.28	2.28	-2.56%	809
Jun 18, 2026	2.34	2.34	2.30	2.34	2.34	1.74%	558
Jun 17, 2026	2.31	2.35	2.30	2.30	2.30	-5.74%	5,561
Jun 16, 2026	2.44	2.44	2.35	2.44	2.44	-0.81%	1,266
Jun 15, 2026	2.46	2.46	2.44	2.46	2.46	1.23%	298
Jun 12, 2026	2.46	2.46	2.43	2.43	2.43	-1.22%	903
Jun 11, 2026	2.51	2.51	2.44	2.46	2.46	-2.77%	3,995
Jun 10, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Jun 9, 2026	2.51	2.53	2.51	2.53	2.53	-	231
Jun 8, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Jun 5, 2026	2.53	2.53	2.51	2.53	2.53	0.80%	703
Jun 4, 2026	2.51	2.51	2.51	2.51	2.51	-0.79%	81
Jun 3, 2026	2.53	2.53	2.53	2.53	2.53	-	115
Jun 2, 2026	2.54	2.54	2.50	2.53	2.53	-0.39%	1,016
Jun 1, 2026	2.53	2.54	2.53	2.54	2.54	0.40%	908
May 29, 2026	2.50	2.53	2.50	2.53	2.53	1.20%	729
May 28, 2026	2.50	2.50	2.50	2.50	2.50	-	929
May 27, 2026	2.60	2.60	2.46	2.50	2.50	-1.96%	1,925
May 26, 2026	2.70	2.73	2.55	2.55	2.55	-6.93%	4,451
May 25, 2026	2.74	2.74	2.74	2.74	2.74	2.62%	177