JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	36.81	37.11	36.55	36.62	36.62	-0.49%	28,355,190
Dec 26, 2025	36.96	37.26	36.66	36.80	36.80	-0.89%	30,489,720
Dec 25, 2025	37.16	37.40	36.94	37.13	37.13	0.03%	27,905,800
Dec 24, 2025	36.84	37.20	36.70	37.12	37.12	1.34%	32,623,240
Dec 23, 2025	36.80	36.99	36.47	36.63	36.63	-0.43%	28,296,372
Dec 22, 2025	36.05	36.89	36.03	36.79	36.79	2.88%	41,516,930
Dec 19, 2025	35.97	36.35	35.74	35.76	35.76	0.25%	24,064,350
Dec 18, 2025	35.60	36.15	35.57	35.67	35.67	-0.72%	22,518,800
Dec 17, 2025	35.30	36.05	35.13	35.93	35.93	1.55%	27,849,810
Dec 16, 2025	36.00	36.15	35.10	35.38	35.38	-1.83%	27,127,800
Dec 15, 2025	36.48	36.57	36.01	36.04	36.04	-2.12%	25,048,390
Dec 12, 2025	36.42	36.95	35.98	36.82	36.82	1.13%	33,601,146
Dec 11, 2025	37.16	37.17	36.37	36.41	36.41	-2.10%	26,025,240
Dec 10, 2025	36.70	37.30	36.45	37.19	37.19	0.79%	30,528,860
Dec 9, 2025	37.12	37.39	36.80	36.90	36.90	-1.02%	29,713,280
Dec 8, 2025	36.73	37.47	36.61	37.28	37.28	1.47%	38,282,020
Dec 5, 2025	36.99	36.99	36.22	36.74	36.74	-0.68%	28,128,670
Dec 4, 2025	36.48	36.99	36.01	36.99	36.99	1.04%	28,584,510
Dec 3, 2025	36.53	37.78	36.46	36.61	36.61	0.41%	35,654,280
Dec 2, 2025	37.00	37.00	36.40	36.46	36.46	-1.73%	27,538,490
Dec 1, 2025	36.98	37.22	36.50	37.10	37.10	3.31%	48,395,860
Nov 28, 2025	35.61	35.98	35.43	35.91	35.91	0.45%	23,399,785
Nov 27, 2025	35.85	36.56	35.73	35.75	35.75	-0.14%	36,700,158