Jumpgate AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.21	2.21	2.21	2.21	2.21	1.38%	87,725
Apr 2, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	190
Apr 1, 2026	2.20	2.20	2.20	2.20	2.20	1.38%	21,914
Mar 31, 2026	2.17	2.17	2.17	2.17	2.17	2.84%	13,782
Mar 30, 2026	2.11	2.11	2.11	2.11	2.11	-5.38%	17,962
Mar 27, 2026	2.23	2.23	2.23	2.23	2.23	-5.51%	155,272
Mar 26, 2026	2.36	2.36	2.36	2.36	2.36	5.36%	159,021
Mar 25, 2026	2.24	2.24	2.24	2.24	2.24	6.67%	49,858
Mar 24, 2026	2.10	2.10	2.10	2.10	2.10	-2.33%	42,924
Mar 23, 2026	2.15	2.15	2.15	2.15	2.15	-6.52%	14,278
Mar 20, 2026	2.30	2.30	2.30	2.30	2.30	-1.29%	48,512
Mar 19, 2026	2.33	2.33	2.33	2.33	2.33	0.87%	22,870
Mar 18, 2026	2.31	2.31	2.31	2.31	2.31	1.32%	82,708
Mar 17, 2026	2.28	2.28	2.28	2.28	2.28	-12.31%	12,738
Mar 16, 2026	2.60	2.60	2.60	2.60	2.60	1.56%	48,997
Mar 13, 2026	2.56	2.56	2.56	2.56	2.56	-3.76%	70,489
Mar 12, 2026	2.66	2.66	2.66	2.66	2.66	-6.01%	34,708
Mar 11, 2026	2.83	2.83	2.83	2.83	2.83	0.71%	254,840
Mar 10, 2026	2.81	2.81	2.81	2.81	2.81	-0.35%	88,719
Mar 9, 2026	2.82	2.82	2.82	2.82	2.82	20.00%	197,192
Mar 6, 2026	2.35	2.35	2.35	2.35	2.35	-10.65%	130,557
Mar 5, 2026	2.63	2.63	2.63	2.63	2.63	-9.93%	125,559
Mar 4, 2026	2.92	2.92	2.92	2.92	2.92	5.42%	32,397
Mar 3, 2026	2.77	2.77	2.77	2.77	2.77	-7.36%	65,343
Mar 2, 2026	2.99	2.99	2.99	2.99	2.99	-5.38%	68,706
Feb 27, 2026	3.16	3.16	3.16	3.16	3.16	19.25%	267,908
Feb 26, 2026	2.65	2.65	2.65	2.65	2.65	-14.52%	418,334
Feb 25, 2026	3.10	3.10	3.10	3.10	3.10	0.98%	303,618
Feb 24, 2026	3.07	3.07	3.07	3.07	3.07	-14.25%	819,017
Feb 23, 2026	3.58	3.58	3.58	3.58	3.58	37.69%	1,595,253
Feb 20, 2026	2.60	2.60	2.60	2.60	2.60	13.54%	584,771
Feb 19, 2026	2.29	2.29	2.29	2.29	2.29	35.10%	366,265
Feb 18, 2026	1.70	1.70	1.70	1.70	1.70	-	21,089
Feb 17, 2026	1.70	1.70	1.70	1.70	1.70	-0.29%	2,636
Feb 16, 2026	1.70	1.70	1.70	1.70	1.70	0.89%	2,776
Feb 13, 2026	1.69	1.69	1.69	1.69	1.69	-0.59%	4,472
Feb 12, 2026	1.70	1.70	1.70	1.70	1.70	0.59%	1,462
Feb 11, 2026	1.69	1.69	1.69	1.69	1.69	-0.88%	1,270
Feb 10, 2026	1.70	1.70	1.70	1.70	1.70	3.34%	8,239
Feb 9, 2026	1.65	1.65	1.65	1.65	1.65	1.86%	12,855
Feb 6, 2026	1.62	1.62	1.62	1.62	1.62	-4.15%	7,358
Feb 5, 2026	1.69	1.69	1.69	1.69	1.69	7.67%	5,861
Feb 4, 2026	1.57	1.57	1.57	1.57	1.57	-	740
Feb 3, 2026	1.57	1.57	1.57	1.57	1.57	-0.32%	21,968
Feb 2, 2026	1.57	1.57	1.57	1.57	1.57	-	2,074
Jan 30, 2026	1.57	1.57	1.57	1.57	1.57	-1.88%	315
Jan 29, 2026	1.60	1.60	1.60	1.60	1.60	-3.61%	40,534
Jan 28, 2026	1.66	1.66	1.66	1.66	1.66	-0.90%	19,444
Jan 27, 2026	1.68	1.68	1.68	1.68	1.68	6.69%	11,856
Jan 26, 2026	1.57	1.57	1.57	1.57	1.57	0.96%	7,583