JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	54.50	55.35	52.81	53.16	53.16	-4.06%	36,735,247
Oct 28, 2026	54.39	55.72	53.55	55.41	55.41	3.98%	67,589,920
Oct 27, 2026	55.90	56.58	53.25	53.29	53.29	-3.28%	58,090,399
Oct 26, 2026	58.58	58.75	54.95	55.10	55.10	-7.83%	68,896,899
Oct 23, 2026	56.60	60.50	55.67	59.78	59.78	1.32%	97,932,990
Oct 22, 2026	57.39	60.64	55.33	59.00	59.00	3.09%	97,624,939
Oct 21, 2026	57.60	58.31	56.99	57.23	57.23	-0.03%	37,053,100
Oct 20, 2026	56.30	58.12	56.00	57.25	57.25	1.62%	46,513,082
Oct 19, 2026	55.68	57.21	54.23	56.34	56.34	-1.09%	56,627,158
Oct 16, 2026	58.24	58.58	56.50	56.96	56.96	-0.94%	46,605,430
Oct 15, 2026	56.00	58.36	55.64	57.50	57.50	-1.96%	67,386,617
Oct 14, 2026	59.96	60.99	58.48	58.65	58.65	-2.51%	40,115,073
Oct 13, 2026	58.72	61.19	57.40	60.16	60.16	0.28%	55,758,137
Oct 12, 2026	62.30	62.30	59.97	59.99	59.99	-4.38%	44,391,526
Oct 9, 2026	62.03	63.18	58.73	62.74	62.74	0.22%	68,519,567
Oct 8, 2026	64.50	66.00	62.20	62.60	62.60	-2.61%	48,810,875
Sep 30, 2026	66.22	66.36	64.01	64.28	64.28	-2.16%	44,722,889
Sep 29, 2026	65.38	66.74	65.10	65.70	65.70	0.41%	43,954,031
Sep 28, 2026	68.40	68.75	65.06	65.43	65.43	-4.87%	60,657,350
Sep 24, 2026	70.98	70.98	68.78	68.78	68.78	-4.17%	54,011,150
Sep 23, 2026	72.40	72.52	70.98	71.82	71.77	-0.58%	57,705,027
Sep 22, 2026	73.90	74.50	71.60	72.24	72.19	0.03%	106,231,826
Sep 21, 2026	73.10	73.35	71.33	72.22	72.17	-1.07%	115,341,766
Sep 18, 2026	69.10	74.00	68.54	73.00	72.95	7.75%	161,017,878
Sep 17, 2026	69.00	70.31	67.65	67.75	67.70	-2.59%	71,875,022
Sep 16, 2026	66.91	69.80	66.66	69.55	69.50	4.02%	82,562,763
Sep 15, 2026	65.79	67.90	65.77	66.86	66.81	0.80%	52,579,614
Sep 14, 2026	66.80	67.37	65.57	66.33	66.28	-2.08%	45,855,158
Sep 11, 2026	66.50	68.12	65.50	67.74	67.69	-0.56%	66,541,365
Sep 10, 2026	68.00	69.44	67.12	68.12	68.07	-0.76%	48,193,622
Sep 9, 2026	69.10	70.28	68.19	68.64	68.59	0.06%	61,367,465
Sep 8, 2026	69.57	70.30	68.11	68.60	68.55	-0.58%	73,836,064
Sep 7, 2026	68.59	69.49	67.66	69.00	68.95	2.43%	82,169,643
Sep 4, 2026	71.39	71.92	66.63	67.36	67.31	-5.49%	116,291,883
Sep 3, 2026	72.28	72.52	70.32	71.27	71.22	-0.06%	49,810,483
Sep 2, 2026	71.75	72.49	71.01	71.31	71.26	-2.70%	55,345,363
Sep 1, 2026	75.75	76.38	73.00	73.29	73.24	-3.25%	57,878,705
Aug 31, 2026	72.18	76.00	72.18	75.75	75.70	1.09%	73,855,942
Aug 28, 2026	76.60	77.98	74.85	74.93	74.88	-2.10%	89,201,867
Aug 27, 2026	74.28	76.82	73.95	76.54	76.49	3.97%	97,465,042
Aug 26, 2026	74.25	74.85	72.80	73.62	73.57	-0.58%	67,139,274
Aug 25, 2026	72.57	75.30	71.06	74.05	74.00	0.34%	86,180,801
Aug 24, 2026	78.56	78.56	72.27	73.80	73.75	-6.07%	111,989,577
Aug 21, 2026	78.29	80.50	77.51	78.57	78.52	-1.14%	97,015,960
Aug 20, 2026	79.80	82.13	77.82	79.48	79.42	2.24%	123,466,986
Aug 19, 2026	81.11	83.23	76.95	77.74	77.69	-8.99%	159,170,816
Aug 18, 2026	85.69	87.50	84.20	85.42	85.36	-0.50%	150,833,240
Aug 17, 2026	78.93	86.48	78.93	85.85	85.79	9.07%	191,158,336
Aug 14, 2026	78.99	79.28	76.40	78.71	78.66	1.14%	114,479,283
Aug 13, 2026	79.30	81.88	77.77	77.82	77.77	-0.46%	150,048,941