Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	88.37	93.76	88.00	93.53	93.53	5.39%	689,933
Mar 26, 2026	90.99	92.20	87.12	88.75	88.75	-2.53%	454,084
Mar 25, 2026	92.41	93.59	90.72	91.05	91.05	-1.28%	421,203
Mar 24, 2026	90.21	93.49	90.12	92.23	92.23	4.53%	484,837
Mar 23, 2026	93.88	94.00	87.15	88.23	88.23	-6.72%	730,492
Mar 20, 2026	97.91	99.49	94.58	94.59	94.59	-3.39%	497,347
Mar 19, 2026	100.52	101.56	97.40	97.91	97.91	-4.44%	602,318
Mar 18, 2026	101.90	103.84	100.68	102.46	102.46	-0.14%	580,495
Mar 17, 2026	103.51	105.66	101.01	102.60	102.60	-0.05%	777,478
Mar 16, 2026	102.70	102.73	100.00	102.65	102.65	0.74%	508,153
Mar 13, 2026	105.85	107.00	101.19	101.90	101.90	-5.20%	992,070
Mar 12, 2026	103.52	108.50	102.70	107.49	107.49	3.86%	1,189,088
Mar 11, 2026	106.48	106.55	103.30	103.50	103.50	-1.86%	671,813
Mar 10, 2026	106.20	109.08	105.00	105.46	105.46	-0.63%	1,091,853
Mar 9, 2026	100.58	106.50	99.50	106.13	106.13	2.67%	1,327,524