Jorjin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	49.95	54.60	48.60	50.30	50.30	0.80%	693,728
May 22, 2026	50.30	53.00	45.95	49.90	49.90	-4.95%	1,044,034
May 21, 2026	53.40	57.60	49.70	52.50	52.50	-1.69%	1,273,502
May 20, 2026	46.80	53.90	44.80	53.40	53.40	14.22%	1,225,435
May 19, 2026	49.80	50.00	43.75	46.75	46.75	-6.12%	621,971
May 18, 2026	43.95	51.00	43.80	49.80	49.80	13.31%	1,282,152
May 15, 2026	39.10	45.15	39.10	43.95	43.95	12.69%	1,533,255
May 14, 2026	38.95	39.40	37.05	39.00	39.00	0.13%	228,344
May 13, 2026	38.95	40.70	37.00	38.95	38.95	0.13%	163,762
May 12, 2026	38.25	39.35	37.20	38.90	38.90	1.70%	162,298
May 11, 2026	40.80	41.15	36.85	38.25	38.25	-4.38%	391,736
May 8, 2026	40.40	41.95	37.85	40.00	40.00	-2.79%	370,460
May 7, 2026	38.15	42.15	38.15	41.15	41.15	7.86%	826,108
May 6, 2026	38.80	41.35	36.15	38.15	38.15	-1.80%	436,771
May 5, 2026	34.50	38.85	34.50	38.85	38.85	11.80%	436,723
May 4, 2026	35.20	36.00	33.70	34.75	34.75	-1.28%	195,849
Apr 30, 2026	34.55	35.25	33.20	35.20	35.20	1.88%	144,662
Apr 29, 2026	35.95	36.30	33.00	34.55	34.55	-3.89%	197,297
Apr 28, 2026	34.50	36.65	34.05	35.95	35.95	0.98%	117,076
Apr 27, 2026	31.75	36.55	30.25	35.60	35.60	12.13%	237,075
Apr 24, 2026	33.55	33.60	30.15	31.75	31.75	-5.51%	150,381
Apr 23, 2026	38.20	39.45	29.90	33.60	33.60	-12.04%	617,403
Apr 22, 2026	42.60	44.80	34.00	38.20	38.20	-10.85%	919,031
Apr 21, 2026	30.05	47.35	30.00	42.85	42.85	42.36%	1,812,816
Apr 20, 2026	31.70	31.70	30.00	30.10	30.10	-5.20%	197,355
Apr 17, 2026	31.55	32.40	29.60	31.75	31.75	0.63%	252,238
Apr 16, 2026	30.85	32.30	29.45	31.55	31.55	2.27%	165,589
Apr 15, 2026	30.00	31.40	29.40	30.85	30.85	2.83%	286,649
Apr 14, 2026	28.55	30.10	27.85	30.00	30.00	5.08%	262,835
Apr 13, 2026	27.25	28.55	27.20	28.55	28.55	-	45,515
Apr 10, 2026	28.35	28.60	27.00	28.55	28.55	0.71%	77,792
Apr 9, 2026	27.25	28.35	27.00	28.35	28.35	4.23%	69,914
Apr 8, 2026	27.10	27.30	26.90	27.20	27.20	0.55%	64,117
Apr 7, 2026	26.80	28.10	26.80	27.05	27.05	-0.18%	212,834
Apr 2, 2026	27.90	27.90	26.10	27.10	27.10	-2.69%	88,980
Apr 1, 2026	26.85	28.05	26.50	27.85	27.85	6.91%	48,667
Mar 31, 2026	26.65	27.95	25.65	26.05	26.05	-1.70%	58,945
Mar 30, 2026	25.65	26.50	24.55	26.50	26.50	1.92%	61,743
Mar 27, 2026	27.20	27.30	26.00	26.00	26.00	-3.70%	19,257
Mar 26, 2026	26.90	28.45	26.10	27.00	27.00	0.93%	73,277
Mar 25, 2026	27.00	28.15	25.50	26.75	26.75	-0.93%	48,347
Mar 24, 2026	25.40	27.00	24.70	27.00	27.00	5.47%	60,536
Mar 23, 2026	24.70	25.90	24.40	25.60	25.60	1.59%	26,221
Mar 20, 2026	25.15	25.70	23.95	25.20	25.20	0.40%	36,545
Mar 19, 2026	25.40	25.40	23.05	25.10	25.10	-1.18%	77,551
Mar 18, 2026	26.10	26.10	24.80	25.40	25.40	-2.50%	52,176
Mar 17, 2026	25.65	26.10	25.50	26.05	26.05	1.76%	76,152
Mar 16, 2026	26.10	26.10	24.50	25.60	25.60	-1.73%	31,021
Mar 13, 2026	26.40	26.50	25.00	26.05	26.05	-0.95%	15,217
Mar 12, 2026	26.40	26.55	25.25	26.30	26.30	-0.38%	43,985