Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	100.58	106.50	99.50	106.13	106.13	2.67%	1,327,524
Mar 6, 2026	101.50	105.56	101.01	103.37	103.37	1.13%	1,069,509
Mar 5, 2026	99.76	104.88	96.69	102.22	102.22	5.14%	1,510,429
Mar 4, 2026	96.63	100.50	96.26	97.22	97.22	0.02%	814,427
Mar 3, 2026	104.98	104.98	97.04	97.20	97.20	-4.99%	1,161,640
Mar 2, 2026	100.00	104.96	99.01	102.31	102.31	1.43%	1,321,566
Feb 27, 2026	96.00	102.00	95.51	100.87	100.87	4.00%	1,364,448
Feb 26, 2026	95.00	97.24	94.28	96.99	96.99	1.67%	686,671
Feb 25, 2026	95.30	95.79	94.61	95.40	95.40	0.10%	460,440
Feb 24, 2026	99.00	99.00	94.58	95.30	95.30	-2.76%	698,906
Feb 13, 2026	97.80	99.90	97.75	98.00	98.00	-0.24%	549,822
Feb 12, 2026	98.00	99.36	97.75	98.24	98.24	0.24%	814,927
Feb 11, 2026	99.14	100.25	97.80	98.00	98.00	-0.71%	712,705
Feb 10, 2026	98.00	100.66	97.08	98.70	98.70	0.04%	790,221
Feb 9, 2026	97.97	100.88	96.61	98.66	98.66	1.34%	1,071,722
Feb 6, 2026	93.78	99.94	92.68	97.36	97.36	2.97%	1,268,127
Feb 5, 2026	94.00	94.86	93.00	94.55	94.55	-0.44%	531,119
Feb 4, 2026	96.65	96.65	93.21	94.97	94.97	-2.26%	1,016,121
Feb 3, 2026	94.11	97.33	94.11	97.17	97.17	3.70%	660,072
Feb 2, 2026	96.64	97.50	93.65	93.70	93.70	-2.95%	829,615
Jan 30, 2026	97.12	99.03	95.20	96.55	96.55	-1.08%	823,038
Jan 29, 2026	101.66	102.00	97.39	97.60	97.60	-3.99%	1,326,222
Jan 28, 2026	104.81	105.83	100.50	101.66	101.66	-3.57%	1,409,256
Jan 27, 2026	107.58	109.00	102.78	105.42	105.42	-2.01%	1,125,183
Jan 26, 2026	107.01	110.80	105.02	107.58	107.58	-1.10%	1,391,673
Jan 23, 2026	112.79	113.98	106.40	108.78	108.78	1.21%	2,033,602
Jan 22, 2026	106.70	109.20	105.00	107.48	107.48	3.29%	1,268,802
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