Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	68.62	68.62	66.91	68.13	68.13	-0.71%	492,739
Jun 10, 2026	69.01	69.43	66.90	68.62	68.62	-0.33%	625,160
Jun 9, 2026	68.79	69.72	67.58	68.85	68.85	1.01%	641,812
Jun 8, 2026	71.20	71.49	67.05	68.16	68.16	-5.19%	1,103,815
Jun 5, 2026	73.01	73.15	71.15	71.89	71.89	-0.37%	748,192
Jun 4, 2026	72.33	73.78	70.80	72.16	72.16	-1.00%	795,084
Jun 3, 2026	72.88	73.77	72.05	72.89	72.89	-0.16%	604,305
Jun 2, 2026	75.33	75.99	72.01	73.01	73.01	-3.05%	800,673
Jun 1, 2026	76.98	77.99	74.91	75.31	75.31	-0.38%	932,523
May 29, 2026	77.33	78.39	74.58	75.60	75.60	-1.42%	969,594
May 28, 2026	77.36	77.83	74.67	76.69	76.69	-0.62%	945,442
May 27, 2026	79.11	79.50	77.17	77.17	77.17	-2.50%	1,176,355
May 26, 2026	81.03	81.03	77.80	79.15	79.15	-2.38%	879,053
May 25, 2026	81.81	82.09	79.54	81.08	81.08	-0.48%	826,765
May 22, 2026	81.84	82.38	80.80	81.47	81.47	0.33%	824,320
May 21, 2026	82.80	85.29	81.20	81.20	81.20	-2.06%	1,143,191
May 20, 2026	83.36	84.36	81.60	82.91	82.91	-1.12%	1,294,002
May 19, 2026	83.58	86.09	82.24	83.85	83.85	-	1,162,491
May 18, 2026	88.25	89.34	82.79	83.85	83.85	-6.85%	2,102,117
May 15, 2026	90.22	91.59	89.66	90.02	90.02	-1.08%	777,748
May 14, 2026	93.59	93.59	90.30	91.00	91.00	-2.28%	718,061
May 13, 2026	91.76	93.86	90.50	93.12	93.12	1.36%	1,126,101
May 12, 2026	95.00	96.87	91.30	91.87	91.87	-7.02%	1,991,663
May 11, 2026	95.00	100.50	92.40	98.81	98.81	4.00%	2,174,817
May 8, 2026	95.75	95.75	93.39	95.01	95.01	-0.77%	1,003,837
May 7, 2026	96.07	97.12	94.68	95.75	95.75	-0.25%	1,154,535
May 6, 2026	97.43	99.28	95.51	95.99	95.99	-1.40%	1,220,296
Apr 30, 2026	99.05	100.63	96.30	97.35	97.35	-1.96%	954,714
Apr 29, 2026	101.20	103.18	98.87	99.30	99.30	0.42%	1,407,277
Apr 28, 2026	105.00	105.00	98.00	98.88	98.88	-5.88%	942,660
Apr 27, 2026	103.00	105.30	102.52	105.06	105.06	1.63%	730,811
Apr 24, 2026	104.38	105.40	101.60	103.37	103.37	-1.65%	800,483
Apr 23, 2026	107.71	108.84	104.33	105.10	105.10	-3.32%	941,924
Apr 22, 2026	109.99	109.99	106.60	108.71	108.71	0.11%	706,616
Apr 21, 2026	109.38	110.82	106.00	108.59	108.59	-0.71%	981,595
Apr 20, 2026	109.70	111.43	106.89	109.37	109.37	1.48%	988,581
Apr 17, 2026	108.50	109.96	106.66	107.77	107.77	-0.76%	1,065,638
Apr 16, 2026	104.54	110.00	102.72	108.60	108.60	4.57%	1,635,521
Apr 15, 2026	104.95	106.09	101.00	103.85	103.85	1.35%	1,285,451
Apr 14, 2026	98.49	102.80	97.61	102.47	102.47	4.49%	1,090,802
Apr 13, 2026	99.49	99.49	96.30	98.07	98.07	-1.24%	901,237
Apr 10, 2026	97.19	100.46	97.05	99.30	99.30	2.17%	886,305
Apr 9, 2026	99.30	101.84	96.85	97.19	97.19	-3.08%	820,243
Apr 8, 2026	97.50	100.49	96.85	100.28	100.28	5.19%	1,066,216
Apr 7, 2026	96.00	97.00	94.05	95.33	95.33	1.32%	781,841
Apr 3, 2026	96.40	97.49	93.82	94.09	94.09	-3.68%	751,683
Apr 2, 2026	99.90	100.47	97.12	97.68	97.68	-1.23%	994,669
Apr 1, 2026	93.50	99.47	92.64	98.90	98.90	7.01%	1,258,520
Mar 31, 2026	95.25	97.31	92.02	92.42	92.42	-2.20%	581,446
Mar 30, 2026	92.00	95.88	91.51	94.50	94.50	1.04%	775,474