JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	70.30	70.60	69.13	69.13	-	0.30%	13,800,846
Jun 12, 2026	75.00	75.88	68.85	68.92	68.92	-4.21%	186,316,600
Jun 11, 2026	72.60	74.26	71.00	71.95	71.95	-2.84%	127,999,146
Jun 10, 2026	73.50	76.44	72.47	74.05	74.05	-1.65%	150,274,848
Jun 9, 2026	72.98	75.65	71.40	75.29	75.29	7.10%	166,474,326
Jun 8, 2026	70.92	73.00	69.70	70.30	70.30	-7.07%	168,129,755
Jun 5, 2026	79.66	80.42	75.08	75.65	75.65	-5.53%	205,371,194
Jun 4, 2026	79.00	81.86	77.80	80.08	80.08	-0.06%	227,052,025
Jun 3, 2026	76.23	82.89	76.23	80.13	80.13	6.34%	325,350,000
Jun 2, 2026	76.86	77.54	72.65	75.35	75.35	-0.40%	253,251,200
Jun 1, 2026	80.10	83.51	75.00	75.65	75.65	-7.80%	295,336,400
May 29, 2026	86.00	89.77	80.33	82.05	82.05	-3.17%	310,358,500
May 28, 2026	83.01	87.50	81.00	84.74	84.74	-1.65%	272,264,600
May 27, 2026	86.50	94.90	83.50	86.16	86.16	-2.30%	351,341,100
May 26, 2026	83.00	88.19	81.15	88.19	88.19	10.00%	339,836,600
May 25, 2026	74.00	80.17	71.00	80.17	80.17	10.00%	275,139,000
May 22, 2026	67.05	73.14	63.95	72.88	72.88	9.04%	286,927,900
May 21, 2026	66.88	71.28	65.67	66.84	66.84	0.94%	312,505,700
May 20, 2026	59.78	66.89	59.77	66.22	66.22	8.90%	285,968,200
May 19, 2026	56.91	61.00	56.08	60.81	60.81	4.25%	231,949,700
May 18, 2026	57.47	61.96	57.01	58.33	58.33	0.48%	240,294,200
May 15, 2026	55.17	59.73	54.63	58.05	58.05	6.89%	251,079,832
May 14, 2026	57.79	57.79	54.28	54.31	54.31	-5.53%	174,451,474
May 13, 2026	53.51	57.97	53.20	57.49	57.49	4.07%	218,212,300
May 12, 2026	56.76	56.99	54.60	55.24	55.24	-1.06%	224,398,600
May 11, 2026	53.80	55.83	53.19	55.83	55.83	10.01%	162,994,255
May 8, 2026	48.00	51.59	47.10	50.75	50.75	4.08%	168,654,906
May 7, 2026	48.90	49.50	47.47	48.76	48.76	1.16%	132,166,200
May 6, 2026	47.86	49.18	47.85	48.20	48.20	5.79%	149,998,286
Apr 30, 2026	44.65	45.86	44.11	45.56	45.56	2.71%	101,403,000
Apr 29, 2026	44.20	44.63	43.09	44.36	44.36	-1.64%	86,287,550
Apr 28, 2026	46.10	46.49	44.76	45.10	45.10	-2.63%	80,439,998
Apr 27, 2026	46.00	46.95	45.55	46.32	46.32	3.19%	102,131,200
Apr 24, 2026	44.82	45.87	44.51	44.89	44.89	1.08%	70,028,940
Apr 23, 2026	45.56	45.78	44.04	44.41	44.41	-2.42%	66,315,590
Apr 22, 2026	43.84	45.68	43.77	45.51	45.51	3.36%	76,861,440
Apr 21, 2026	44.50	44.60	43.13	44.03	44.03	-1.03%	46,511,620
Apr 20, 2026	44.00	45.00	43.49	44.49	44.49	1.16%	61,180,800
Apr 17, 2026	43.68	44.60	43.25	43.98	43.98	0.57%	61,394,169
Apr 16, 2026	43.60	44.02	43.20	43.73	43.73	0.32%	44,243,270
Apr 15, 2026	44.50	44.70	43.36	43.59	43.59	-1.69%	68,066,554
Apr 14, 2026	43.60	45.08	43.30	44.34	44.34	3.48%	82,549,995
Apr 13, 2026	42.50	43.50	42.50	42.85	42.85	-0.40%	44,321,080
Apr 10, 2026	42.74	43.79	42.74	43.02	43.02	2.65%	66,766,910
Apr 9, 2026	41.17	42.47	41.05	41.91	41.91	-0.17%	49,753,340
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