Jumpgate AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.79	1.79	1.79	1.79	1.79	1.70%	22,639
Jun 24, 2026	1.76	1.76	1.76	1.76	1.76	-8.57%	30,689
Jun 22, 2026	1.93	1.93	1.93	1.93	1.93	-0.26%	23,906
Jun 18, 2026	1.93	1.93	1.93	1.93	1.93	5.75%	51,712
Jun 17, 2026	1.83	1.83	1.83	1.83	1.83	-6.17%	16,301
Jun 16, 2026	1.95	1.95	1.95	1.95	1.95	-1.27%	10,036
Jun 15, 2026	1.97	1.97	1.97	1.97	1.97	0.51%	11,974
Jun 12, 2026	1.96	1.96	1.96	1.96	1.96	7.40%	4,680
Jun 11, 2026	1.83	1.83	1.83	1.83	1.83	-5.68%	1,000
Jun 10, 2026	1.94	1.94	1.94	1.94	1.94	4.59%	10,454
Jun 9, 2026	1.85	1.85	1.85	1.85	1.85	-4.64%	1,621
Jun 8, 2026	1.94	1.94	1.94	1.94	1.94	1.31%	4,550
Jun 5, 2026	1.92	1.92	1.92	1.92	1.92	-2.05%	3,706
Jun 4, 2026	1.96	1.96	1.96	1.96	1.96	-3.22%	20,765
Jun 3, 2026	2.02	2.02	2.02	2.02	2.02	1.51%	94,411
Jun 2, 2026	1.99	1.99	1.99	1.99	1.99	-7.44%	61,461
Jun 1, 2026	2.15	2.15	2.15	2.15	2.15	12.27%	7,066
May 29, 2026	1.92	1.92	1.92	1.92	1.92	-0.52%	598
May 28, 2026	1.93	1.93	1.93	1.93	1.93	-3.75%	5,489
May 27, 2026	2.00	2.00	2.00	2.00	2.00	-7.83%	179,898
May 26, 2026	2.17	2.17	2.17	2.17	2.17	5.85%	28,166
May 25, 2026	2.05	2.05	2.05	2.05	2.05	0.49%	57,953
May 22, 2026	2.04	2.04	2.04	2.04	2.04	-3.77%	41,980
May 21, 2026	2.12	2.12	2.12	2.12	2.12	-	43,528
May 20, 2026	2.12	2.12	2.12	2.12	2.12	-	37,872
May 19, 2026	2.12	2.12	2.12	2.12	2.12	-2.30%	70,926
May 18, 2026	2.17	2.17	2.17	2.17	2.17	-0.46%	92,051
May 15, 2026	2.18	2.18	2.18	2.18	2.18	-4.39%	277,765
May 13, 2026	2.28	2.28	2.28	2.28	2.28	-24.00%	511,511
May 12, 2026	3.00	3.00	3.00	3.00	3.00	-	227,711
May 11, 2026	3.00	3.00	3.00	3.00	3.00	14.94%	160,046
May 8, 2026	2.61	2.61	2.61	2.61	2.61	-3.33%	32,829
May 7, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	15,290
May 6, 2026	2.68	2.68	2.68	2.68	2.68	-1.47%	7,534
May 5, 2026	2.72	2.72	2.72	2.72	2.72	1.49%	46,958
May 4, 2026	2.68	2.68	2.68	2.68	2.68	-4.96%	113,882
Apr 30, 2026	2.82	2.82	2.82	2.82	2.82	9.30%	2,347
Apr 29, 2026	2.58	2.58	2.58	2.58	2.58	-3.73%	29,287
Apr 28, 2026	2.68	2.68	2.68	2.68	2.68	8.94%	45,172
Apr 27, 2026	2.46	2.46	2.46	2.46	2.46	-10.87%	173,434
Apr 23, 2026	2.76	2.76	2.76	2.76	2.76	2.99%	7,768
Apr 22, 2026	2.68	2.68	2.68	2.68	2.68	2.29%	1,167
Apr 21, 2026	2.62	2.62	2.62	2.62	2.62	-1.13%	2,421
Apr 20, 2026	2.65	2.65	2.65	2.65	2.65	-3.99%	59,530
Apr 17, 2026	2.76	2.76	2.76	2.76	2.76	2.99%	80,904
Apr 16, 2026	2.68	2.68	2.68	2.68	2.68	5.93%	98,048
Apr 15, 2026	2.53	2.53	2.53	2.53	2.53	3.27%	71,201
Apr 14, 2026	2.45	2.45	2.45	2.45	2.45	2.94%	60,994
Apr 13, 2026	2.38	2.38	2.38	2.38	2.38	-3.25%	14,784
Apr 10, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	31,659