Jacques Bogart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.75	2.75	2.67	2.67	2.67	-2.91%	3,456
May 21, 2026	2.76	2.81	2.75	2.75	2.75	-	864
May 20, 2026	2.90	2.90	2.75	2.75	2.75	-5.17%	1,648
May 19, 2026	2.90	2.90	2.90	2.90	2.90	1.75%	201
May 18, 2026	2.86	2.86	2.85	2.85	2.85	-0.70%	427
May 15, 2026	2.88	2.88	2.87	2.87	2.87	-0.35%	2,934
May 14, 2026	2.88	2.88	2.88	2.88	2.88	-	60
May 13, 2026	2.88	2.88	2.88	2.88	2.88	-2.04%	250
May 12, 2026	2.94	2.94	2.94	2.94	2.94	1.38%	295
May 11, 2026	2.92	2.92	2.90	2.90	2.90	1.40%	25
May 8, 2026	2.87	2.90	2.86	2.86	2.86	-	497
May 7, 2026	2.87	2.87	2.86	2.86	2.86	-3.05%	270
May 6, 2026	2.96	2.96	2.86	2.95	2.95	3.15%	916
May 5, 2026	2.85	2.98	2.85	2.86	2.86	0.35%	719
May 4, 2026	2.93	2.93	2.81	2.85	2.85	-2.73%	1,640
Apr 30, 2026	2.92	2.93	2.92	2.93	2.93	-0.68%	33
Apr 29, 2026	2.96	2.96	2.95	2.95	2.95	-0.34%	1,338
Apr 28, 2026	3.13	3.13	2.92	2.96	2.96	1.72%	497
Apr 27, 2026	2.90	3.14	2.90	2.91	2.91	-7.62%	1,605
Apr 24, 2026	3.15	3.15	3.15	3.15	3.15	-	-
Apr 23, 2026	3.15	3.15	3.15	3.15	3.15	-0.32%	1
Apr 22, 2026	3.16	3.16	3.16	3.16	3.16	-	9
Apr 21, 2026	3.18	3.18	3.16	3.16	3.16	12.46%	63
Apr 20, 2026	2.81	2.81	2.81	2.81	2.81	-11.91%	262
Apr 17, 2026	3.19	3.19	3.19	3.19	3.19	-	-
Apr 16, 2026	3.10	3.20	3.10	3.19	3.19	2.90%	352
Apr 15, 2026	3.10	3.10	3.10	3.10	3.10	10.32%	20
Apr 14, 2026	2.81	2.90	2.81	2.81	2.81	3.69%	360