Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	82.90	84.45	80.06	81.60	81.60	-3.80%	2,234,170
Jul 15, 2026	78.72	87.37	78.21	84.82	84.82	7.75%	3,468,948
Jul 14, 2026	74.66	79.66	73.46	78.72	78.72	5.20%	1,725,757
Jul 13, 2026	78.01	78.79	74.38	74.83	74.83	-3.82%	1,267,995
Jul 10, 2026	76.30	79.19	73.06	77.80	77.80	4.72%	1,534,320
Jul 9, 2026	74.30	76.98	72.07	74.29	74.29	-0.44%	1,210,271
Jul 8, 2026	75.54	77.65	74.46	74.62	74.62	-1.61%	1,223,165
Jul 7, 2026	79.65	79.87	75.67	75.84	75.84	-5.81%	1,877,996
Jul 6, 2026	81.20	84.89	80.30	80.52	80.52	-1.68%	2,031,853
Jul 3, 2026	82.80	84.47	79.80	81.90	81.90	0.15%	1,461,583
Jul 2, 2026	81.99	84.97	81.11	81.78	81.78	-0.06%	2,005,990
Jul 1, 2026	77.29	82.87	75.03	81.83	81.83	6.16%	2,123,382
Jun 30, 2026	78.01	79.00	76.16	77.08	77.08	-2.55%	1,998,311
Jun 29, 2026	71.00	80.49	69.64	79.10	79.10	11.11%	2,521,748
Jun 26, 2026	74.15	74.57	71.00	71.50	71.19	-3.57%	1,256,065
Jun 25, 2026	71.95	74.50	68.85	74.15	73.83	1.62%	1,679,434
Jun 24, 2026	72.36	74.65	72.00	72.97	72.65	0.69%	1,277,713
Jun 23, 2026	68.52	74.87	67.93	72.47	72.16	5.21%	1,838,225
Jun 22, 2026	69.70	69.70	66.00	68.88	68.58	-1.19%	1,185,205
Jun 18, 2026	69.28	71.16	68.20	69.71	69.41	0.62%	779,955
Jun 17, 2026	69.55	69.70	68.12	69.28	68.98	-0.45%	570,532
Jun 16, 2026	69.81	70.26	68.69	69.59	69.29	-0.60%	637,415
Jun 15, 2026	70.64	71.30	69.26	70.01	69.71	-0.03%	722,625
Jun 12, 2026	68.67	70.46	68.08	70.03	69.73	2.79%	651,339
Jun 11, 2026	68.62	68.62	66.91	68.13	67.83	-0.71%	492,739
Jun 10, 2026	69.01	69.43	66.90	68.62	68.32	-0.33%	625,160
Jun 9, 2026	68.79	69.72	67.58	68.85	68.55	1.01%	641,812
Jun 8, 2026	71.20	71.49	67.05	68.16	67.86	-5.19%	1,103,815
Jun 5, 2026	73.01	73.15	71.15	71.89	71.58	-0.37%	748,192
Jun 4, 2026	72.33	73.78	70.80	72.16	71.85	-1.00%	795,084
Jun 3, 2026	72.88	73.77	72.05	72.89	72.57	-0.16%	604,305
Jun 2, 2026	75.33	75.99	72.01	73.01	72.69	-3.05%	800,673
Jun 1, 2026	76.98	77.99	74.91	75.31	74.98	-0.38%	932,523
May 29, 2026	77.33	78.39	74.58	75.60	75.27	-1.42%	969,594
May 28, 2026	77.36	77.83	74.67	76.69	76.36	-0.62%	945,442
May 27, 2026	79.11	79.50	77.17	77.17	76.84	-2.50%	1,176,355
May 26, 2026	81.03	81.03	77.80	79.15	78.81	-2.38%	879,053
May 25, 2026	81.81	82.09	79.54	81.08	80.73	-0.48%	826,765
May 22, 2026	81.84	82.38	80.80	81.47	81.12	0.33%	824,320