Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	103.00	108.67	102.45	104.06	104.06	0.44%	1,362,884
Jan 20, 2026	104.08	106.91	102.36	103.60	103.60	-0.38%	1,579,018
Jan 19, 2026	108.45	109.77	103.70	104.00	104.00	-4.41%	1,450,577
Jan 16, 2026	106.50	111.30	106.22	108.80	108.80	1.09%	1,426,894
Jan 15, 2026	106.01	109.79	104.19	107.63	107.63	-4.74%	3,338,649
Jan 14, 2026	102.98	118.68	102.00	112.99	112.99	14.25%	5,767,782
Jan 13, 2026	103.80	104.77	96.96	98.90	98.90	-0.98%	2,553,497
Jan 12, 2026	100.78	101.72	97.10	99.88	99.88	-1.11%	2,495,312
Jan 9, 2026	93.03	105.88	91.88	101.00	101.00	8.57%	3,585,532
Jan 8, 2026	93.68	98.14	92.50	93.03	93.03	-1.85%	2,226,976
Jan 7, 2026	97.00	99.00	92.15	94.78	94.78	-2.28%	3,077,128
Jan 6, 2026	99.00	102.98	95.43	96.99	96.99	5.56%	4,039,750
Jan 5, 2026	82.43	92.88	82.20	91.88	91.88	11.78%	2,251,157
Dec 31, 2025	81.70	83.50	81.70	82.20	82.20	0.02%	239,770
Dec 30, 2025	81.51	82.77	80.76	82.18	82.18	-0.39%	308,483
Dec 29, 2025	82.90	82.91	81.68	82.50	82.50	0.66%	256,048
Dec 26, 2025	82.60	83.25	81.80	81.96	81.96	-0.59%	248,419
Dec 25, 2025	82.12	84.01	81.38	82.45	82.45	1.12%	360,130
Dec 24, 2025	82.50	82.97	81.35	81.54	81.54	-0.12%	271,222
Dec 23, 2025	82.50	82.73	81.37	81.64	81.64	-1.16%	209,750
Dec 22, 2025	81.99	84.00	80.50	82.60	82.60	0.88%	328,614
Dec 19, 2025	81.25	83.47	80.71	81.88	81.88	1.49%	278,266
Dec 18, 2025	80.12	81.59	80.00	80.68	80.68	-0.40%	201,983
Dec 17, 2025	79.84	81.30	78.70	81.00	81.00	0.62%	445,152
Dec 16, 2025	81.78	82.79	79.63	80.50	80.50	-1.82%	450,731
Dec 15, 2025	84.64	84.64	81.80	81.99	81.99	-4.09%	403,438
Dec 12, 2025	83.13	86.68	83.10	85.49	85.49	2.48%	644,118
Dec 11, 2025	82.26	83.59	81.00	83.42	83.42	1.20%	631,918
Dec 10, 2025	82.20	82.89	81.36	82.43	82.43	0.21%	331,545
Dec 9, 2025	86.63	89.90	82.10	82.26	82.26	-2.11%	677,691
Dec 8, 2025	83.40	84.50	83.10	84.03	84.03	1.58%	454,628
Dec 5, 2025	82.38	83.10	81.58	82.72	82.72	0.39%	352,788
Dec 4, 2025	82.00	83.56	81.60	82.40	82.40	-0.90%	357,762
Dec 3, 2025	84.25	84.30	82.28	83.15	83.15	0.04%	339,518
Dec 2, 2025	84.60	85.27	82.79	83.12	83.12	-1.70%	418,325
Dec 1, 2025	86.41	86.93	83.55	84.56	84.56	-2.13%	550,598
Nov 28, 2025	86.20	87.29	85.22	86.40	86.40	-0.13%	342,682
Nov 27, 2025	87.54	87.55	86.05	86.51	86.51	-1.87%	463,435
Nov 26, 2025	83.70	89.97	83.70	88.16	88.16	4.33%	1,255,575
Nov 25, 2025	82.42	84.98	82.01	84.50	84.50	3.04%	589,297
Nov 24, 2025	80.20	82.80	79.99	82.01	82.01	2.65%	595,555
Nov 21, 2025	81.20	83.99	79.38	79.89	79.89	-3.58%	601,739
Nov 20, 2025	85.30	86.41	82.03	82.86	82.86	-2.93%	883,879
Nov 19, 2025	88.03	89.59	85.17	85.36	85.36	-3.60%	716,895
Nov 18, 2025	92.42	94.44	88.28	88.55	88.55	-2.37%	983,506
Nov 17, 2025	92.03	93.89	89.88	90.70	90.70	-0.11%	633,794
Nov 14, 2025	87.62	92.94	87.62	90.80	90.80	3.31%	918,844
Nov 13, 2025	89.53	90.60	87.02	87.89	87.89	-1.75%	801,807
Nov 12, 2025	87.50	91.76	85.94	89.46	89.46	-1.07%	1,160,660
Nov 11, 2025	89.01	91.49	88.60	90.43	90.43	1.38%	423,895