Jacques Bogart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.00	2.15	2.00	2.15	2.15	7.50%	782
Aug 19, 2026	1.85	2.00	1.85	2.00	2.00	8.11%	2,191
Aug 18, 2026	1.97	1.99	1.85	1.85	1.85	-7.50%	5,666
Aug 17, 2026	2.04	2.08	2.00	2.00	2.00	-3.85%	2,348
Aug 14, 2026	2.10	2.11	2.03	2.08	2.08	-5.45%	3,537
Aug 13, 2026	2.25	2.25	2.20	2.20	2.20	-0.90%	691
Aug 12, 2026	2.24	2.25	2.22	2.22	2.22	-3.06%	1,086
Aug 11, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	200
Aug 10, 2026	2.31	2.37	2.30	2.30	2.30	-6.12%	2,205
Aug 7, 2026	2.45	2.45	2.45	2.45	2.45	6.52%	354
Aug 6, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	9,866
Aug 5, 2026	2.45	2.50	2.40	2.40	2.40	-2.04%	2,412
Aug 4, 2026	2.45	2.55	2.45	2.45	2.45	-2.00%	878
Aug 3, 2026	2.46	2.51	2.46	2.50	2.50	1.21%	6,460
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