Jadard Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.66	24.23	23.20	24.01	24.01	0.88%	9,256,840
May 27, 2026	24.49	24.86	23.67	23.80	23.80	-2.54%	10,312,670
May 26, 2026	24.80	24.80	23.50	24.42	24.42	-1.53%	10,888,430
May 25, 2026	23.80	24.88	23.49	24.80	24.80	3.38%	10,850,240
May 22, 2026	23.30	24.10	23.08	23.99	23.99	4.03%	8,203,696
May 21, 2026	24.42	25.00	22.93	23.06	23.06	-5.57%	12,774,390
May 20, 2026	23.81	24.55	23.69	24.42	24.42	1.71%	11,394,860
May 19, 2026	23.26	24.05	22.91	24.01	24.01	2.26%	8,224,415
May 18, 2026	23.45	24.02	23.22	23.48	23.48	-1.14%	7,419,555
May 15, 2026	23.82	24.25	23.41	23.75	23.75	0.21%	10,009,130
May 14, 2026	23.95	24.25	23.28	23.70	23.70	-0.55%	9,383,093
May 13, 2026	23.20	23.95	23.17	23.83	23.83	0.04%	8,362,315
May 12, 2026	23.96	24.20	23.31	23.82	23.82	0.13%	10,117,760
May 11, 2026	23.55	23.97	23.30	23.79	23.79	2.19%	9,448,908
May 8, 2026	23.20	23.45	22.81	23.28	23.28	0.09%	5,945,637
May 7, 2026	23.17	23.50	22.75	23.26	23.26	0.95%	7,252,951
May 6, 2026	22.99	23.50	22.85	23.04	23.04	1.81%	8,519,336
Apr 30, 2026	22.18	22.89	22.18	22.63	22.63	1.34%	5,731,740
Apr 29, 2026	22.32	22.73	21.99	22.33	22.33	-0.22%	5,557,205
Apr 28, 2026	23.25	23.25	22.26	22.38	22.38	-3.53%	6,183,761
Apr 27, 2026	23.00	23.36	22.58	23.20	23.20	1.67%	8,120,553
Apr 24, 2026	22.68	23.57	22.62	22.82	22.82	1.56%	13,728,600
Apr 23, 2026	23.08	23.08	22.24	22.47	22.47	-1.66%	7,984,902
Apr 22, 2026	21.10	23.19	21.05	22.85	22.85	7.58%	16,421,080
Apr 21, 2026	21.30	21.31	20.99	21.24	21.24	-0.70%	2,828,128
Apr 20, 2026	21.53	21.69	21.33	21.39	21.39	-0.65%	3,899,571
Apr 17, 2026	21.77	21.78	21.39	21.53	21.53	-0.69%	2,798,828
Apr 16, 2026	21.43	21.69	21.41	21.68	21.68	0.70%	3,191,693
Apr 15, 2026	21.71	21.88	21.39	21.53	21.53	-0.60%	4,454,497
Apr 14, 2026	21.77	21.96	21.48	21.66	21.66	-0.23%	5,491,675
Apr 13, 2026	21.28	22.22	21.13	21.71	21.71	1.45%	6,591,538
Apr 10, 2026	22.00	22.10	21.29	21.40	21.40	-2.01%	7,718,024
Apr 9, 2026	20.66	22.16	20.64	21.84	21.84	-0.82%	10,332,490
Apr 8, 2026	21.50	22.06	21.15	22.02	22.02	4.91%	6,689,794
Apr 7, 2026	20.73	21.03	20.70	20.99	20.99	1.70%	2,287,194
Apr 3, 2026	20.59	20.70	20.31	20.64	20.64	0.78%	2,166,570
Apr 2, 2026	20.87	20.90	20.28	20.48	20.48	-2.15%	2,862,830
Apr 1, 2026	20.82	21.16	20.62	20.93	20.93	2.40%	3,296,721
Mar 31, 2026	20.90	20.99	20.40	20.44	20.44	-2.43%	2,911,920
Mar 30, 2026	20.20	21.19	20.16	20.95	20.95	1.65%	4,417,914
Mar 27, 2026	20.05	21.10	19.97	20.61	20.61	4.25%	6,145,090
Mar 26, 2026	20.36	20.36	19.50	19.77	19.77	-1.84%	3,003,058
Mar 25, 2026	20.11	20.44	20.05	20.14	20.14	0.75%	3,089,623
Mar 24, 2026	19.60	20.01	19.29	19.99	19.99	3.84%	3,111,950
Mar 23, 2026	20.22	20.46	19.10	19.25	19.25	-6.51%	5,764,669
Mar 20, 2026	21.11	21.27	20.58	20.59	20.59	-2.56%	4,473,886
Mar 19, 2026	21.52	21.87	21.01	21.13	21.13	-3.56%	6,509,394
Mar 18, 2026	20.61	22.20	20.61	21.91	21.91	6.46%	7,888,258
Mar 17, 2026	21.01	21.04	20.53	20.58	20.58	-1.81%	2,525,811
Mar 16, 2026	20.54	20.96	20.29	20.96	20.96	2.04%	2,956,932