JEMTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	1.56	1.56	1.56	1.56	1.56	-0.64%	576
Feb 10, 2026	1.57	1.57	1.57	1.57	1.57	2.61%	132
Feb 9, 2026	1.53	1.53	1.53	1.53	1.53	-1.92%	136
Feb 6, 2026	1.51	1.56	1.51	1.56	1.56	-0.64%	2,421
Feb 5, 2026	1.59	1.59	1.50	1.57	1.57	-1.26%	2,753
Feb 4, 2026	1.39	1.59	1.39	1.59	1.59	15.22%	4,047
Feb 3, 2026	1.34	1.39	1.34	1.38	1.38	14.05%	3,335
Feb 2, 2026	1.22	1.22	1.21	1.21	1.21	-4.72%	2,318
Jan 29, 2026	1.24	1.27	1.24	1.27	1.27	-3.79%	664
Jan 28, 2026	1.31	1.32	1.31	1.32	1.32	0.76%	3,300
Jan 27, 2026	1.31	1.31	1.31	1.31	1.31	-0.76%	316
Jan 26, 2026	1.32	1.32	1.32	1.32	1.32	-	895
Jan 23, 2026	1.32	1.32	1.32	1.32	1.32	6.45%	102
Jan 22, 2026	1.27	1.27	1.24	1.24	1.24	-2.36%	1,451
Jan 21, 2026	1.27	1.27	1.27	1.27	1.27	-0.78%	2,713
Jan 20, 2026	1.28	1.28	1.28	1.28	1.28	-3.03%	479
Jan 19, 2026	1.32	1.32	1.31	1.32	1.32	0.76%	2,855
Jan 16, 2026	1.32	1.32	1.31	1.31	1.31	4.80%	2,823
Jan 15, 2026	1.22	1.28	1.22	1.25	1.25	2.46%	7,253
Jan 14, 2026	1.25	1.25	1.22	1.22	1.22	-	3,322
Jan 13, 2026	1.32	1.32	1.22	1.22	1.22	-7.58%	1,491
Jan 12, 2026	1.23	1.32	1.23	1.32	1.32	25.71%	7,367
Jan 9, 2026	1.32	1.32	1.05	1.05	1.05	-23.91%	1,620
Jan 8, 2026	1.38	1.38	1.38	1.38	1.38	20.00%	415
Jan 7, 2026	1.05	1.30	1.05	1.15	1.15	15.00%	2,295
Jan 6, 2026	0.97	1.40	0.95	1.00	1.00	-0.99%	73,457
Jan 5, 2026	1.01	1.01	1.01	1.01	1.01	4.12%	4,710
Dec 29, 2025	1.12	1.12	0.97	0.97	0.97	-11.82%	1,118
Dec 23, 2025	1.11	1.11	1.10	1.10	1.10	5.77%	1,318
Dec 22, 2025	1.02	1.04	1.02	1.04	1.04	15.56%	7,525
Dec 18, 2025	1.10	1.10	0.90	0.90	0.90	-23.73%	971
Dec 15, 2025	1.18	1.18	1.18	1.18	1.18	-	221
Dec 12, 2025	1.18	1.18	1.18	1.18	1.18	24.21%	600
Dec 11, 2025	0.95	0.95	0.95	0.95	0.95	-	9,920
Dec 8, 2025	0.95	0.95	0.95	0.95	0.95	-	4,000
Dec 2, 2025	0.95	0.95	0.95	0.95	0.95	-	2,515
Dec 1, 2025	0.85	0.95	0.85	0.95	0.95	-	2,530
Nov 27, 2025	0.95	0.95	0.95	0.95	0.95	-	35,981
Nov 5, 2025	0.95	0.95	0.95	0.95	0.95	-	3,002
Nov 4, 2025	0.95	0.95	0.95	0.95	0.95	-	500
Oct 31, 2025	0.95	0.95	0.95	0.95	0.95	-	500
Oct 30, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	4,000
Oct 20, 2025	0.94	0.94	0.94	0.94	0.94	3.30%	500
Oct 17, 2025	0.92	0.92	0.91	0.91	0.91	1.11%	13,500
Oct 10, 2025	0.92	0.92	0.90	0.90	0.90	-	4,500
Oct 9, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	1,800
Oct 8, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	900
Oct 7, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	500
Oct 6, 2025	0.86	0.86	0.86	0.86	0.86	-	12,500
Oct 2, 2025	0.86	0.86	0.86	0.86	0.86	-	1,500