Jadard Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	24.05	24.06	23.50	23.64	23.64	-0.63%	8,941,959
Jan 21, 2026	23.11	23.86	23.04	23.79	23.79	2.06%	9,859,477
Jan 20, 2026	23.14	23.98	23.01	23.31	23.31	0.73%	11,619,340
Jan 19, 2026	23.50	23.86	23.10	23.14	23.14	-0.77%	8,456,079
Jan 16, 2026	22.72	23.57	22.72	23.32	23.32	3.19%	12,077,100
Jan 15, 2026	22.48	22.65	22.24	22.60	22.60	0.04%	4,611,022
Jan 14, 2026	22.47	23.00	22.28	22.59	22.59	0.40%	6,892,901
Jan 13, 2026	22.98	23.10	22.45	22.50	22.50	-2.56%	6,735,145
Jan 12, 2026	22.75	23.10	22.50	23.09	23.09	1.76%	7,611,017
Jan 9, 2026	22.35	22.71	22.23	22.69	22.69	1.29%	5,940,023
Jan 8, 2026	22.18	22.61	22.18	22.40	22.40	0.63%	5,063,581
Jan 7, 2026	22.33	22.43	22.11	22.26	22.26	-	5,460,234
Jan 6, 2026	21.90	22.37	21.74	22.26	22.26	1.74%	5,635,492
Jan 5, 2026	21.30	21.91	21.26	21.88	21.88	3.35%	4,535,035
Dec 31, 2025	21.49	21.65	21.13	21.17	21.17	-1.17%	2,829,356
Dec 30, 2025	21.37	21.67	21.32	21.42	21.42	0.14%	3,521,493
Dec 29, 2025	21.60	21.74	21.38	21.39	21.39	-1.34%	2,693,893
Dec 26, 2025	21.93	22.01	21.65	21.68	21.68	-1.14%	3,332,514
Dec 25, 2025	21.80	21.95	21.69	21.93	21.93	0.83%	2,588,155
Dec 24, 2025	21.40	21.78	21.36	21.75	21.75	1.78%	2,737,704
Dec 23, 2025	21.59	21.64	21.26	21.37	21.37	-0.56%	2,921,820
Dec 22, 2025	21.39	21.64	21.21	21.49	21.49	1.03%	2,726,055
Dec 19, 2025	21.28	21.37	21.16	21.27	21.27	0.71%	2,126,652
Dec 18, 2025	20.85	21.26	20.73	21.12	21.12	0.72%	2,339,488
Dec 17, 2025	20.83	21.07	20.40	20.97	20.97	0.82%	3,468,514
Dec 16, 2025	21.27	21.27	20.76	20.80	20.80	-1.89%	2,610,033
Dec 15, 2025	21.61	21.74	21.20	21.20	21.20	-2.75%	3,016,952
Dec 12, 2025	21.58	21.85	21.36	21.80	21.80	1.44%	3,321,521
Dec 11, 2025	21.90	21.91	21.48	21.49	21.49	-1.83%	2,563,110
Dec 10, 2025	21.98	22.05	21.66	21.89	21.89	-0.73%	2,532,928
Dec 9, 2025	22.23	22.32	22.01	22.05	22.05	-1.12%	2,445,635
Dec 8, 2025	21.92	22.36	21.92	22.30	22.30	1.78%	3,768,750
Dec 5, 2025	21.76	21.94	21.31	21.91	21.91	1.34%	2,683,990
Dec 4, 2025	21.61	21.80	21.36	21.62	21.62	-0.60%	2,406,559
Dec 3, 2025	22.10	22.17	21.60	21.75	21.75	-1.14%	2,740,169
Dec 2, 2025	22.33	22.39	21.98	22.00	22.00	-1.87%	2,968,176
Dec 1, 2025	22.16	22.49	22.05	22.42	22.42	1.17%	4,221,921
Nov 28, 2025	22.00	22.29	21.82	22.16	22.16	0.86%	2,655,570
Nov 27, 2025	21.55	22.45	21.55	21.97	21.97	1.67%	5,000,559
Nov 26, 2025	21.55	21.87	21.45	21.61	21.61	0.32%	2,973,340
Nov 25, 2025	21.35	21.86	21.21	21.54	21.54	1.60%	3,610,092
Nov 24, 2025	21.00	21.28	20.80	21.20	21.20	1.58%	3,218,198
Nov 21, 2025	21.82	21.93	20.82	20.87	20.87	-4.92%	5,437,843
Nov 20, 2025	22.23	22.24	21.88	21.95	21.95	-	2,008,524
Nov 19, 2025	22.26	22.28	21.80	21.95	21.95	-1.39%	3,245,476
Nov 18, 2025	22.04	22.35	21.93	22.26	22.26	0.82%	3,801,764
Nov 17, 2025	22.21	22.23	21.97	22.08	22.08	-	2,458,819
Nov 14, 2025	22.30	22.39	22.07	22.08	22.08	-1.69%	3,847,239
Nov 13, 2025	22.33	22.51	22.20	22.46	22.46	0.76%	3,652,722
Nov 12, 2025	22.41	22.51	22.10	22.29	22.29	-0.45%	3,986,571