Jumpgate AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	2.50	2.50	2.50	2.50	2.50	11.61%	98,956
Apr 8, 2026	2.24	2.24	2.24	2.24	2.24	1.36%	362
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