JSTI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	5.09	5.19	5.06	5.16	5.16	1.98%	11,617,400
Jul 2, 2026	5.13	5.23	5.03	5.06	5.06	-0.39%	14,002,126
Jul 1, 2026	5.00	5.15	4.96	5.08	5.08	1.60%	13,123,515
Jun 30, 2026	5.00	5.04	4.91	5.00	5.00	-	12,535,804
Jun 29, 2026	5.03	5.09	4.86	5.00	5.00	-1.19%	14,195,630
Jun 26, 2026	5.15	5.29	5.02	5.06	5.06	-2.32%	16,333,999
Jun 25, 2026	5.24	5.32	5.17	5.18	5.18	-1.52%	11,855,102
Jun 24, 2026	5.49	5.49	5.22	5.26	5.26	-3.49%	12,627,525
Jun 23, 2026	5.43	5.58	5.43	5.45	5.45	-0.18%	10,505,100
Jun 22, 2026	5.55	5.57	5.27	5.46	5.46	-1.62%	15,255,062
Jun 18, 2026	5.52	5.61	5.44	5.55	5.55	-	9,300,748
Jun 17, 2026	5.66	5.66	5.49	5.55	5.55	-1.94%	14,635,342
Jun 16, 2026	5.76	5.77	5.61	5.66	5.66	-2.41%	14,888,341
Jun 15, 2026	5.85	6.01	5.77	5.80	5.80	-1.53%	18,832,950
Jun 12, 2026	5.65	6.09	5.63	5.89	5.89	4.43%	23,493,250
Jun 11, 2026	5.98	5.98	5.55	5.64	5.64	-6.93%	22,765,210
Jun 10, 2026	5.85	6.23	5.82	6.06	6.06	3.06%	23,189,480
Jun 9, 2026	5.82	5.91	5.74	5.88	5.88	0.17%	12,782,720
Jun 8, 2026	5.79	5.96	5.62	5.87	5.87	0.51%	16,131,708
Jun 5, 2026	5.80	5.93	5.76	5.84	5.84	0.69%	8,502,190
Jun 4, 2026	5.90	5.98	5.76	5.80	5.80	-1.78%	8,961,762
Jun 3, 2026	5.95	6.05	5.90	5.98	5.91	0.50%	7,879,098
Jun 2, 2026	6.09	6.13	5.93	5.95	5.88	-1.98%	9,470,500
Jun 1, 2026	5.95	6.10	5.94	6.07	5.99	1.68%	9,220,704
May 29, 2026	6.00	6.15	5.95	5.97	5.90	0.34%	13,813,640
May 28, 2026	5.94	6.01	5.85	5.95	5.88	-	8,872,391
May 27, 2026	6.10	6.14	5.88	5.95	5.88	-2.30%	11,374,400
May 26, 2026	6.15	6.19	6.01	6.09	6.01	-1.62%	10,868,400
May 25, 2026	6.29	6.31	6.14	6.19	6.11	-1.12%	9,887,864
May 22, 2026	6.34	6.35	6.18	6.26	6.18	-	9,420,834
May 21, 2026	6.42	6.52	6.26	6.26	6.18	-2.19%	11,213,300
May 20, 2026	6.60	6.62	6.40	6.40	6.32	-3.32%	12,154,630
May 19, 2026	6.59	6.67	6.51	6.62	6.54	0.30%	9,120,939
May 18, 2026	6.63	6.64	6.53	6.60	6.52	-	8,387,108
May 15, 2026	6.60	6.71	6.56	6.60	6.52	-0.30%	9,703,926
May 14, 2026	6.85	6.85	6.62	6.62	6.54	-3.07%	11,207,140
May 13, 2026	6.82	6.87	6.78	6.83	6.74	0.15%	7,035,517
May 12, 2026	6.93	6.95	6.80	6.82	6.73	-1.73%	9,573,100
May 11, 2026	6.95	6.99	6.87	6.94	6.85	0.29%	10,709,420
May 8, 2026	6.93	6.95	6.85	6.92	6.83	-	10,628,220
May 7, 2026	6.84	6.96	6.82	6.92	6.83	1.17%	12,145,990
May 6, 2026	6.80	6.95	6.80	6.84	6.75	1.18%	12,898,500
Apr 30, 2026	6.72	6.82	6.70	6.76	6.68	0.60%	11,084,030
Apr 29, 2026	6.70	6.78	6.68	6.72	6.64	-0.15%	11,937,050
Apr 28, 2026	6.59	6.89	6.55	6.73	6.65	3.06%	21,262,530
Apr 27, 2026	6.49	6.57	6.43	6.53	6.45	-	8,295,918
Apr 24, 2026	6.66	6.66	6.50	6.53	6.45	-2.39%	9,163,479
Apr 23, 2026	6.68	6.74	6.63	6.69	6.61	0.30%	8,373,744
Apr 22, 2026	6.69	6.72	6.65	6.67	6.59	-0.89%	6,982,836
Apr 21, 2026	6.76	6.82	6.69	6.73	6.65	-1.03%	6,828,114