Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	100.01	100.47	94.55	94.79	94.79	-7.38%	6,889,545
Sep 23, 2026	99.39	105.49	96.00	102.34	102.34	2.96%	7,092,229
Sep 22, 2026	91.10	103.97	89.90	99.40	99.40	9.11%	8,232,342
Sep 21, 2026	85.63	92.50	85.55	91.10	91.10	6.54%	6,831,216
Sep 18, 2026	84.04	89.88	83.63	85.51	85.51	3.27%	6,684,184
Sep 17, 2026	76.74	88.72	76.72	82.80	82.80	7.21%	8,782,324
Sep 16, 2026	76.32	77.80	75.00	77.23	77.23	1.99%	2,286,700
Sep 15, 2026	77.73	77.73	75.45	75.72	75.72	-1.97%	2,527,569
Sep 14, 2026	75.29	79.11	73.20	77.24	77.24	4.13%	3,595,987
Sep 11, 2026	76.28	76.28	72.74	74.18	74.18	-3.03%	2,847,686
Sep 10, 2026	79.06	79.20	75.60	76.50	76.50	-4.23%	3,422,163
Sep 9, 2026	81.70	82.47	79.03	79.88	79.88	-5.58%	4,353,458
Sep 8, 2026	80.45	85.95	79.28	84.60	84.60	5.17%	7,049,213
Sep 7, 2026	79.70	80.60	78.38	80.44	80.44	0.80%	2,957,574
Sep 4, 2026	82.25	82.78	79.40	79.80	79.80	-4.11%	5,025,993
Sep 3, 2026	82.06	85.19	82.06	83.22	83.22	-0.57%	4,590,184
Sep 2, 2026	90.78	92.00	83.30	83.70	83.70	-4.99%	7,606,796
Sep 1, 2026	89.00	91.49	86.45	88.10	88.10	-3.19%	7,620,180
Aug 31, 2026	100.00	100.00	87.04	91.00	91.00	-16.36%	12,407,350
Aug 28, 2026	125.00	125.00	104.32	108.80	108.80	-14.53%	12,501,119
Aug 27, 2026	125.06	129.78	120.02	127.30	127.30	-0.55%	9,691,566
Aug 26, 2026	132.03	138.80	125.00	128.00	128.00	-4.06%	10,969,812
Aug 25, 2026	124.00	134.00	118.05	133.41	133.41	7.59%	13,095,528
Aug 24, 2026	116.32	128.81	116.32	124.00	124.00	15.52%	15,135,647
Aug 21, 2026	107.34	107.34	107.34	107.34	107.34	20.00%	3,270,246
Aug 20, 2026	89.45	89.45	89.45	89.45	89.45	20.00%	580,154
Aug 19, 2026	78.23	79.00	73.80	74.54	74.54	-5.27%	1,468,972
Aug 18, 2026	80.32	80.33	76.94	78.69	78.69	-1.63%	1,512,579
Aug 17, 2026	81.68	84.01	78.59	79.99	79.99	-2.69%	1,990,439
Aug 14, 2026	81.58	83.80	80.00	82.20	82.20	1.08%	1,644,853
Aug 13, 2026	79.38	85.49	78.68	81.32	81.32	2.44%	2,643,486
Aug 12, 2026	77.90	80.47	77.52	79.38	79.38	1.15%	1,819,349
Aug 11, 2026	76.72	80.70	75.10	78.48	78.48	1.53%	2,801,145
Aug 10, 2026	74.80	78.38	74.75	77.30	77.30	3.76%	2,206,137
Aug 7, 2026	67.73	74.85	67.73	74.50	74.50	9.24%	2,150,695
Aug 6, 2026	67.24	68.81	67.01	68.20	68.20	0.06%	824,462
Aug 5, 2026	65.83	69.50	65.77	68.16	68.16	3.13%	1,372,783
Aug 4, 2026	62.56	67.08	62.56	66.09	66.09	5.93%	1,580,749
Aug 3, 2026	64.91	65.49	62.13	62.39	62.39	-3.91%	1,325,631
Jul 31, 2026	66.65	66.72	64.46	64.93	64.93	0.43%	1,128,605
Jul 30, 2026	69.51	69.74	64.23	64.65	64.65	-7.43%	1,464,332
Jul 29, 2026	70.84	72.09	68.90	69.84	69.84	-1.08%	1,178,818
Jul 28, 2026	73.37	73.90	70.36	70.60	70.60	-4.13%	982,521
Jul 27, 2026	72.79	77.87	71.68	73.64	73.64	1.17%	1,663,978
Jul 24, 2026	79.19	79.33	72.72	72.79	72.79	-8.17%	1,351,780
Jul 23, 2026	73.89	79.52	73.89	79.27	79.27	5.96%	2,069,321
Jul 22, 2026	73.00	77.37	72.97	74.81	74.81	0.88%	1,560,566
Jul 21, 2026	77.76	77.76	68.55	74.16	74.16	-4.80%	2,109,567
Jul 20, 2026	76.85	79.80	75.00	77.90	77.90	-	1,313,689
Jul 17, 2026	81.89	81.89	73.16	77.90	77.90	-4.53%	1,992,821