JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	79.30	82.87	75.56	76.83	76.83	-6.70%	137,595,000
Jul 27, 2026	81.76	84.20	77.10	82.35	82.35	-0.66%	142,857,990
Jul 24, 2026	78.02	84.80	78.02	82.90	82.90	2.59%	172,161,393
Jul 23, 2026	85.78	86.88	80.30	80.81	80.81	-5.79%	168,530,300
Jul 22, 2026	84.00	89.88	82.66	85.78	85.78	1.29%	257,780,800
Jul 21, 2026	76.70	84.69	69.29	84.69	84.69	10.00%	268,854,100
Jul 20, 2026	86.00	86.99	76.94	76.99	76.99	-9.94%	201,899,700
Jul 17, 2026	82.00	90.15	77.71	85.49	85.49	2.74%	252,546,300
Jul 16, 2026	87.46	90.41	83.21	83.21	83.21	-10.00%	185,426,440
Jul 15, 2026	105.00	105.05	92.43	92.46	92.46	-9.97%	238,580,981
Jul 14, 2026	98.00	103.28	91.65	102.70	102.70	3.69%	278,263,194
Jul 13, 2026	98.12	106.66	98.12	99.05	99.05	-2.04%	243,121,889
Jul 10, 2026	108.88	113.87	101.11	101.11	101.11	-2.33%	305,852,800
Jul 9, 2026	97.70	103.52	94.60	103.52	103.52	10.00%	206,375,800
Jul 8, 2026	100.90	102.68	91.00	94.11	94.11	-6.81%	207,165,389
Jul 7, 2026	92.00	102.88	91.80	100.99	100.99	6.20%	227,205,544
Jul 6, 2026	94.85	97.90	90.88	95.09	95.09	4.63%	208,421,300
Jul 3, 2026	93.40	94.98	88.35	90.88	90.88	-5.31%	178,226,527
Jul 2, 2026	99.00	101.00	95.98	95.98	95.98	-10.00%	190,804,300
Jul 1, 2026	105.50	111.11	101.68	106.64	106.64	2.98%	245,979,000
Jun 30, 2026	101.29	105.07	96.45	103.55	103.55	0.29%	228,510,859
Jun 29, 2026	103.00	105.80	92.40	103.25	103.25	2.34%	326,160,400
Jun 26, 2026	106.92	109.33	100.68	100.89	100.89	-3.15%	335,828,400
Jun 25, 2026	100.00	104.17	99.99	104.17	104.17	10.00%	119,722,900
Jun 24, 2026	84.00	94.70	84.00	94.70	94.70	10.00%	257,325,200
Jun 23, 2026	91.96	91.96	84.38	86.09	86.09	-5.63%	222,117,400
Jun 22, 2026	85.88	91.33	85.60	91.33	91.23	10.00%	237,219,439
Jun 18, 2026	81.89	85.55	81.03	83.03	82.94	1.55%	234,078,000
Jun 17, 2026	76.00	82.83	76.00	81.76	81.67	6.28%	222,806,700
Jun 16, 2026	75.06	78.38	74.96	76.93	76.85	3.51%	191,709,300
Jun 15, 2026	70.30	74.47	67.95	74.32	74.24	7.84%	178,153,100
Jun 12, 2026	75.00	75.88	68.85	68.92	68.84	-4.21%	186,316,600
Jun 11, 2026	72.60	74.26	71.00	71.95	71.87	-2.84%	127,999,100
Jun 10, 2026	73.50	76.44	72.47	74.05	73.97	-1.65%	150,274,800
Jun 9, 2026	72.98	75.65	71.40	75.29	75.21	7.10%	166,474,326
Jun 8, 2026	70.92	73.00	69.70	70.30	70.22	-7.07%	168,129,755
Jun 5, 2026	79.66	80.42	75.08	75.65	75.57	-5.53%	205,371,100
Jun 4, 2026	79.00	81.86	77.80	80.08	79.99	-0.06%	227,052,000
Jun 3, 2026	76.23	82.89	76.23	80.13	80.04	6.34%	325,350,000
Jun 2, 2026	76.86	77.54	72.65	75.35	75.27	-0.40%	253,251,200
Jun 1, 2026	80.10	83.51	75.00	75.65	75.57	-7.80%	295,336,400
May 29, 2026	86.00	89.77	80.33	82.05	81.96	-3.17%	310,358,500
May 28, 2026	83.01	87.50	81.00	84.74	84.65	-1.65%	272,264,600
May 27, 2026	86.50	94.90	83.50	86.16	86.07	-2.30%	351,341,100
May 26, 2026	83.00	88.19	81.15	88.19	88.09	10.00%	339,836,600
May 25, 2026	74.00	80.17	71.00	80.17	80.08	10.00%	275,139,000
May 22, 2026	67.05	73.14	63.95	72.88	72.80	9.04%	286,927,900
May 21, 2026	66.88	71.28	65.67	66.84	66.77	0.94%	312,505,700
May 20, 2026	59.78	66.89	59.77	66.22	66.15	8.90%	285,968,200
May 19, 2026	56.91	61.00	56.08	60.81	60.74	4.25%	231,949,700