JIVA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-32.05%	1,902
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	17.29%	4,163
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-1.48%	25,207
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-19.16%	500
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	31.50%	16,140
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-15.33%	1,025
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	-1.96%	10,069
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	23.39%	105
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-6.06%	713
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	10.92%	3,250
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-23.23%	10,850
Dec 29, 2025	0.01	0.02	0.01	0.02	0.02	-46.37%	2,304
Dec 26, 2025	0.01	0.03	0.01	0.03	0.03	47.45%	10,530
Dec 23, 2025	0.02	0.02	0.01	0.02	0.02	14.62%	6,259
Dec 18, 2025	0.02	0.02	0.02	0.02	0.02	12.50%	441
Dec 17, 2025	0.01	0.02	0.01	0.02	0.02	32.17%	954
Dec 15, 2025	0.02	0.02	0.01	0.01	0.01	-28.13%	1,500
Dec 12, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	548
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	13.64%	155
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	863
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	102.82%	2,151
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	77.50%	3,164
Dec 2, 2025	0.00	0.00	0.00	0.00	0.00	-53.49%	203
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-28.33%	399
Nov 28, 2025	0.02	0.02	0.01	0.01	0.01	-25.00%	10,100
Nov 25, 2025	0.01	0.02	0.01	0.02	0.02	107.79%	100,161
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-47.26%	460
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	37.74%	120
Nov 17, 2025	0.02	0.02	0.01	0.01	0.01	-35.76%	11,475
Nov 11, 2025	0.03	0.03	0.01	0.02	0.02	-8.84%	16,049
Nov 4, 2025	0.02	0.02	0.02	0.02	0.02	-24.58%	666
Nov 3, 2025	0.02	0.02	0.02	0.02	0.02	3.45%	10,506
Oct 30, 2025	0.02	0.02	0.02	0.02	0.02	-38.95%	7,002
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	11.76%	10,003
Oct 28, 2025	0.03	0.03	0.03	0.03	0.03	80.85%	125,000
Oct 27, 2025	0.02	0.02	0.02	0.02	0.02	-27.41%	2,005
Oct 24, 2025	0.03	0.03	0.03	0.03	0.03	11.64%	8,602
Oct 23, 2025	0.02	0.02	0.02	0.02	0.02	-4.13%	312
Oct 20, 2025	0.03	0.03	0.02	0.02	0.02	-21.43%	10,832
Oct 15, 2025	0.04	0.04	0.03	0.03	0.03	-7.23%	37,176
Oct 9, 2025	0.03	0.03	0.03	0.03	0.03	-13.54%	7,590
Sep 25, 2025	0.03	0.04	0.03	0.04	0.04	4.92%	64,001
Sep 23, 2025	0.03	0.04	0.03	0.04	0.04	-38.90%	20,250
Sep 18, 2025	0.07	0.07	0.06	0.06	0.06	-11.39%	8,701
Sep 17, 2025	0.07	0.07	0.07	0.07	0.07	9.03%	1,111
Sep 16, 2025	0.06	0.06	0.06	0.06	0.06	3.33%	1,176
Sep 15, 2025	0.06	0.06	0.06	0.06	0.06	101.34%	105
Sep 4, 2025	0.03	0.03	0.03	0.03	0.03	-70.70%	620
Aug 29, 2025	0.04	0.10	0.04	0.10	0.10	79.37%	2,250
Aug 22, 2025	0.06	0.06	0.06	0.06	0.06	-44.25%	401