JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	41.17	41.53	41.05	41.46	-	-1.24%	8,274,361
Apr 8, 2026	40.05	41.98	40.03	41.98	41.98	8.14%	71,371,220
Apr 7, 2026	38.70	39.06	38.54	38.82	38.82	1.38%	27,382,110
Apr 3, 2026	38.88	38.98	38.02	38.29	38.29	-0.49%	26,170,612
Apr 2, 2026	39.53	39.53	38.28	38.48	38.48	-2.56%	32,891,520
Apr 1, 2026	39.88	39.89	39.24	39.49	39.49	1.91%	36,706,950
Mar 31, 2026	39.50	39.60	38.55	38.75	38.75	-2.74%	40,400,500
Mar 30, 2026	38.66	39.97	38.45	39.84	39.84	0.78%	33,889,060
Mar 27, 2026	38.85	39.94	38.60	39.53	39.53	0.25%	36,794,000
Mar 26, 2026	40.40	40.76	39.24	39.43	39.43	-2.98%	37,774,930
Mar 25, 2026	39.90	41.26	39.87	40.64	40.64	3.02%	53,328,850
Mar 24, 2026	39.90	39.97	38.39	39.45	39.45	0.95%	46,118,060
Mar 23, 2026	40.48	41.18	38.67	39.08	39.08	-7.02%	75,710,390
Mar 20, 2026	44.66	44.75	42.00	42.03	42.03	-4.89%	77,282,370
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