JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	44.79	45.17	44.00	44.19	44.19	-3.45%	53,194,150
Mar 18, 2026	44.25	46.17	43.93	45.77	45.77	4.62%	79,123,287
Mar 17, 2026	46.03	46.04	43.69	43.75	43.75	-4.37%	62,111,430
Mar 16, 2026	45.31	46.46	44.15	45.75	45.75	0.59%	70,527,085
Mar 13, 2026	45.27	46.80	44.79	45.48	45.48	-0.55%	54,306,360
Mar 12, 2026	46.60	47.68	45.44	45.73	45.73	-2.31%	65,357,400
Mar 11, 2026	46.46	48.26	46.33	46.81	46.81	1.76%	91,787,914
Mar 10, 2026	46.00	46.60	45.35	46.00	46.00	2.22%	71,321,624
Mar 9, 2026	45.63	45.63	42.70	45.00	45.00	-4.34%	107,581,800
Mar 6, 2026	48.10	49.09	46.86	47.04	47.04	-3.41%	92,025,304
Mar 5, 2026	49.30	50.33	48.22	48.70	48.70	1.76%	114,724,000
Mar 4, 2026	45.91	49.45	45.91	47.86	47.86	0.61%	99,526,480
Mar 3, 2026	47.30	49.89	46.94	47.57	47.57	1.71%	155,758,000
Mar 2, 2026	46.78	47.68	46.70	46.77	46.77	-2.89%	63,626,430
Feb 27, 2026	47.76	48.24	46.31	48.16	48.16	-1.15%	81,754,720
Feb 26, 2026	46.90	49.98	46.60	48.72	48.72	3.84%	100,939,700
Feb 25, 2026	47.45	47.63	45.40	46.92	46.92	0.39%	83,846,810
Feb 24, 2026	46.90	47.42	46.05	46.74	46.74	1.32%	55,100,730
Feb 13, 2026	46.00	46.97	45.80	46.13	46.13	-1.07%	43,143,890
Feb 12, 2026	46.50	46.97	46.19	46.63	46.63	0.95%	48,274,790
Feb 11, 2026	45.86	46.86	45.80	46.19	46.19	-0.11%	33,914,795
Feb 10, 2026	46.77	47.49	46.10	46.24	46.24	-1.11%	44,473,380
Feb 9, 2026	45.20	46.96	44.50	46.76	46.76	6.13%	77,345,433
Feb 6, 2026	43.99	44.68	43.50	44.06	44.06	-1.34%	48,646,810
Feb 5, 2026	44.88	45.09	43.87	44.66	44.66	-2.64%	64,707,600
Feb 4, 2026	46.99	47.13	45.40	45.87	45.87	-3.82%	69,844,609
Feb 3, 2026	47.45	47.82	46.84	47.69	47.69	2.91%	64,265,590
Feb 2, 2026	48.44	48.75	46.21	46.34	46.34	-6.35%	95,664,820
Jan 30, 2026	48.95	50.14	47.90	49.48	49.48	1.02%	92,342,010
Jan 29, 2026	49.40	51.00	48.80	48.98	48.98	-2.14%	90,323,130
Jan 28, 2026	49.26	51.40	49.19	50.05	50.05	3.84%	151,152,600
Jan 27, 2026	47.18	48.66	46.15	48.20	48.20	1.88%	129,552,100
Jan 26, 2026	48.83	49.32	47.05	47.31	47.31	-3.49%	125,961,700
Jan 23, 2026	49.40	50.35	48.45	49.02	49.02	-0.77%	165,477,900
Jan 22, 2026	54.59	54.63	48.91	49.40	49.40	-6.10%	251,036,900
Jan 21, 2026	49.01	53.57	48.58	52.61	52.61	6.30%	231,403,700
Jan 20, 2026	48.83	50.28	48.40	49.49	49.49	1.35%	178,916,455
Jan 19, 2026	49.16	50.76	47.96	48.83	48.83	0.91%	239,101,300
Jan 16, 2026	45.00	48.39	44.80	48.39	48.39	10.00%	197,080,400
Jan 15, 2026	41.71	44.16	41.47	43.99	43.99	4.79%	125,270,549
Jan 14, 2026	42.20	43.31	41.53	41.98	41.98	-0.52%	86,562,008
Jan 13, 2026	43.50	43.80	41.98	42.20	42.20	-3.39%	101,869,675
Jan 12, 2026	41.98	45.28	41.98	43.68	43.68	6.07%	167,549,851
Jan 9, 2026	39.25	41.49	39.25	41.18	41.18	5.64%	134,851,185
Jan 8, 2026	38.80	39.60	38.68	38.98	38.98	-0.26%	64,056,490
Jan 7, 2026	39.06	39.59	38.50	39.08	39.08	1.66%	97,859,100
Jan 6, 2026	38.60	38.69	38.06	38.44	38.44	0.21%	58,452,050
Jan 5, 2026	37.20	38.60	37.20	38.36	38.36	4.30%	79,525,980
Dec 31, 2025	37.26	37.35	36.70	36.78	36.78	-0.86%	28,095,490
Dec 30, 2025	36.53	37.24	36.51	37.10	37.10	1.31%	33,480,250