JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	74.25	74.85	72.80	73.62	73.62	-0.58%	67,139,270
Aug 25, 2026	72.57	75.30	71.06	74.05	74.05	0.34%	86,180,801
Aug 24, 2026	78.56	78.56	72.27	73.80	73.80	-6.07%	111,989,577
Aug 21, 2026	78.29	80.50	77.51	78.57	78.57	-1.14%	97,015,960
Aug 20, 2026	79.80	82.13	77.82	79.48	79.48	2.24%	123,466,900
Aug 19, 2026	81.11	83.23	76.95	77.74	77.74	-8.99%	159,170,800
Aug 18, 2026	85.69	87.50	84.20	85.42	85.42	-0.50%	150,833,200
Aug 17, 2026	78.93	86.48	78.93	85.85	85.85	9.07%	191,158,336
Aug 14, 2026	78.99	79.28	76.40	78.71	78.71	1.14%	114,479,283
Aug 13, 2026	79.30	81.88	77.77	77.82	77.82	-0.46%	150,048,941
Aug 12, 2026	78.00	79.08	76.70	78.18	78.18	0.66%	104,098,338
Aug 11, 2026	77.10	80.64	76.60	77.67	77.67	-1.08%	130,786,817
Aug 10, 2026	78.42	79.49	76.00	78.52	78.52	0.99%	143,099,767
Aug 7, 2026	75.15	78.74	73.97	77.75	77.75	2.48%	228,341,425
Aug 6, 2026	67.01	75.87	67.01	75.87	75.87	10.00%	235,907,084
Aug 5, 2026	65.71	70.59	65.70	68.97	68.97	5.44%	176,105,200
Aug 4, 2026	61.99	66.10	61.15	65.41	65.41	7.23%	143,599,300
Aug 3, 2026	64.10	65.42	60.84	61.00	61.00	-7.17%	135,091,372
Jul 31, 2026	70.27	70.27	65.56	65.71	65.71	1.86%	160,360,275
Jul 30, 2026	70.00	71.33	64.51	64.51	64.51	-10.00%	159,793,900
Jul 29, 2026	76.70	77.45	69.70	71.68	71.68	-6.70%	167,062,769
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