JSTI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.34	6.35	6.18	6.26	6.26	-	9,420,834
May 21, 2026	6.42	6.52	6.26	6.26	6.26	-2.19%	11,213,300
May 20, 2026	6.60	6.62	6.40	6.40	6.40	-3.32%	12,154,630
May 19, 2026	6.59	6.67	6.51	6.62	6.62	0.30%	9,120,939
May 18, 2026	6.63	6.64	6.53	6.60	6.60	-	8,387,108
May 15, 2026	6.60	6.71	6.56	6.60	6.60	-0.30%	9,703,926
May 14, 2026	6.85	6.85	6.62	6.62	6.62	-3.07%	11,207,140
May 13, 2026	6.82	6.87	6.78	6.83	6.83	0.15%	7,035,517
May 12, 2026	6.93	6.95	6.80	6.82	6.82	-1.73%	9,573,100
May 11, 2026	6.95	6.99	6.87	6.94	6.94	0.29%	10,709,420
May 8, 2026	6.93	6.95	6.85	6.92	6.92	-	10,628,220
May 7, 2026	6.84	6.96	6.82	6.92	6.92	1.17%	12,145,990
May 6, 2026	6.80	6.95	6.80	6.84	6.84	1.18%	12,898,500
Apr 30, 2026	6.72	6.82	6.70	6.76	6.76	0.60%	11,084,030
Apr 29, 2026	6.70	6.78	6.68	6.72	6.72	-0.15%	11,937,050
Apr 28, 2026	6.59	6.89	6.55	6.73	6.73	3.06%	21,262,530
Apr 27, 2026	6.49	6.57	6.43	6.53	6.53	-	8,295,918
Apr 24, 2026	6.66	6.66	6.50	6.53	6.53	-2.39%	9,163,479
Apr 23, 2026	6.68	6.74	6.63	6.69	6.69	0.30%	8,373,744
Apr 22, 2026	6.69	6.72	6.65	6.67	6.67	-0.89%	6,982,836
Apr 21, 2026	6.76	6.82	6.69	6.73	6.73	-1.03%	6,828,114
Apr 20, 2026	6.75	6.84	6.72	6.80	6.80	0.74%	10,850,640
Apr 17, 2026	6.75	6.77	6.69	6.75	6.75	-0.59%	10,630,710
Apr 16, 2026	6.62	6.91	6.58	6.79	6.79	2.72%	19,404,130
Apr 15, 2026	6.67	6.69	6.58	6.61	6.61	-0.45%	7,012,564
Apr 14, 2026	6.61	6.67	6.55	6.64	6.64	1.07%	9,805,962
Apr 13, 2026	6.55	6.60	6.54	6.57	6.57	-0.30%	5,044,232
Apr 10, 2026	6.59	6.68	6.58	6.59	6.59	0.92%	8,315,818
Apr 9, 2026	6.67	6.69	6.52	6.53	6.53	-2.83%	10,535,240
Apr 8, 2026	6.61	6.74	6.55	6.72	6.72	4.51%	14,206,280
Apr 7, 2026	6.41	6.46	6.38	6.43	6.43	0.31%	7,868,608
Apr 3, 2026	6.71	6.73	6.40	6.41	6.41	-4.47%	13,975,300
Apr 2, 2026	6.87	6.98	6.68	6.71	6.71	-4.69%	22,505,860
Apr 1, 2026	6.63	7.44	6.63	7.04	7.04	7.98%	32,738,350
Mar 31, 2026	6.49	6.64	6.49	6.52	6.52	0.31%	7,849,760
Mar 30, 2026	6.43	6.52	6.35	6.50	6.50	0.15%	6,675,248
Mar 27, 2026	6.33	6.51	6.31	6.49	6.49	1.09%	6,056,594
Mar 26, 2026	6.59	6.63	6.40	6.42	6.42	-2.87%	8,592,888
Mar 25, 2026	6.53	6.68	6.51	6.61	6.61	1.85%	11,227,200
Mar 24, 2026	6.42	6.53	6.30	6.49	6.49	3.02%	10,715,880
Mar 23, 2026	6.61	6.65	6.29	6.30	6.30	-6.67%	16,618,200
Mar 20, 2026	7.02	7.03	6.75	6.75	6.75	-3.43%	12,263,620
Mar 19, 2026	7.09	7.14	6.98	6.99	6.99	-2.10%	10,052,660
Mar 18, 2026	7.19	7.19	7.10	7.14	7.14	-0.42%	8,153,300
Mar 17, 2026	7.28	7.29	7.17	7.17	7.17	-0.69%	6,828,131
Mar 16, 2026	7.27	7.30	7.12	7.22	7.22	-0.82%	8,788,213
Mar 13, 2026	7.32	7.42	7.26	7.28	7.28	-1.22%	9,077,141
Mar 12, 2026	7.37	7.40	7.25	7.37	7.37	-0.27%	9,502,616
Mar 11, 2026	7.33	7.44	7.27	7.39	7.39	0.96%	12,084,100
Mar 10, 2026	7.30	7.35	7.28	7.32	7.32	0.69%	7,348,055