JEP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	145,100
Sep 14, 2026	0.48	0.49	0.47	0.48	0.48	-	193,700
Sep 11, 2026	0.50	0.50	0.47	0.48	0.48	-	160,800
Sep 10, 2026	0.45	0.50	0.44	0.48	0.48	4.35%	304,300
Sep 9, 2026	0.46	0.47	0.44	0.46	0.46	4.55%	291,800
Sep 8, 2026	0.46	0.46	0.44	0.44	0.44	-1.12%	26,000
Sep 7, 2026	0.45	0.46	0.43	0.45	0.45	1.14%	90,300
Sep 4, 2026	0.45	0.45	0.43	0.44	0.44	1.15%	41,100
Sep 3, 2026	0.47	0.47	0.43	0.44	0.44	-	3,400
Sep 2, 2026	0.45	0.45	0.44	0.44	0.44	-4.40%	157,900
Sep 1, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	90,300
Aug 31, 2026	0.45	0.48	0.45	0.46	0.46	-4.17%	177,400
Aug 28, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	40,200
Aug 27, 2026	0.47	0.49	0.46	0.47	0.47	-	160,200
Aug 26, 2026	0.50	0.50	0.46	0.47	0.47	-5.05%	227,100
Aug 25, 2026	0.52	0.52	0.50	0.50	0.50	-4.81%	70,500
Aug 24, 2026	0.54	0.54	0.50	0.52	0.52	-	78,900
Aug 21, 2026	0.52	0.53	0.51	0.52	0.52	2.97%	28,900
Aug 20, 2026	0.54	0.54	0.50	0.51	0.51	-5.61%	264,000
Aug 19, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	110,500
Aug 18, 2026	0.55	0.56	0.52	0.52	0.52	-7.96%	157,500
Aug 17, 2026	0.57	0.57	0.54	0.57	0.57	-	62,900
Aug 14, 2026	0.56	0.57	0.53	0.57	0.57	-0.88%	21,100
Aug 13, 2026	0.57	0.58	0.57	0.57	0.57	-	17,000
Aug 12, 2026	0.58	0.58	0.56	0.57	0.57	1.79%	85,600
Aug 11, 2026	0.56	0.58	0.56	0.56	0.56	-	67,200
Aug 7, 2026	0.53	0.56	0.53	0.56	0.56	-1.75%	2,200
Aug 6, 2026	0.54	0.57	0.53	0.57	0.57	-0.87%	10,200
Aug 5, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	4,800
Aug 4, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	2,600
Aug 3, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	100
Jul 31, 2026	0.55	0.58	0.55	0.56	0.56	5.66%	56,900
Jul 30, 2026	0.52	0.53	0.52	0.53	0.53	-1.85%	42,700
Jul 29, 2026	0.56	0.57	0.53	0.54	0.54	-4.42%	94,700
Jul 28, 2026	0.55	0.57	0.54	0.57	0.57	-1.74%	127,200
Jul 27, 2026	0.58	0.58	0.56	0.58	0.58	-	42,400
Jul 24, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	1,600
Jul 23, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	25,400
Jul 22, 2026	0.58	0.60	0.57	0.57	0.57	1.79%	43,400
Jul 21, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	182,400
Jul 20, 2026	0.58	0.58	0.54	0.54	0.54	0.93%	40,300
Jul 17, 2026	0.56	0.56	0.53	0.54	0.54	-7.76%	200,400
Jul 16, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	65,800
Jul 15, 2026	0.60	0.60	0.58	0.60	0.60	-	61,100
Jul 14, 2026	0.57	0.60	0.56	0.60	0.60	-	27,900
Jul 13, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	46,000
Jul 10, 2026	0.58	0.61	0.57	0.61	0.61	7.02%	109,800
Jul 9, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	113,200
Jul 8, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	83,200
Jul 7, 2026	0.63	0.63	0.58	0.59	0.59	-2.48%	103,600