JEMTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.01	1.01	1.01	1.01	1.01	-25.19%	1,110
Aug 31, 2026	1.35	1.35	1.35	1.35	1.35	-2.88%	124
Aug 17, 2026	1.40	1.40	1.39	1.39	1.39	2.96%	2,300
Aug 14, 2026	1.35	1.35	1.35	1.35	1.35	-6.25%	2,000
Aug 4, 2026	1.45	1.45	1.44	1.44	1.44	-	346
Jul 30, 2026	1.43	1.44	1.43	1.44	1.44	-4.00%	622
Jul 29, 2026	1.19	1.50	1.19	1.50	1.50	36.36%	4,073
Jul 23, 2026	1.10	1.10	1.10	1.10	1.10	-	100
Jul 20, 2026	1.10	1.10	1.10	1.10	1.10	-6.78%	607
Jul 13, 2026	1.18	1.18	1.18	1.18	1.18	3.51%	108
Jul 3, 2026	1.19	1.19	1.19	1.19	1.14	-	100
Jul 2, 2026	1.19	1.19	1.19	1.19	1.14	-	293
Jun 30, 2026	1.19	1.19	1.19	1.19	1.14	8.18%	501
Jun 24, 2026	1.10	1.10	1.10	1.10	1.05	-	500
Jun 16, 2026	1.10	1.10	1.10	1.10	1.05	-	219
Jun 11, 2026	1.10	1.10	1.10	1.10	1.05	-4.35%	494
Jun 10, 2026	1.15	1.15	1.15	1.15	1.10	4.55%	9,000
Jun 5, 2026	1.10	1.10	1.10	1.10	1.05	-	873
Jun 3, 2026	1.10	1.10	1.10	1.10	1.05	-	282
May 29, 2026	1.10	1.10	1.10	1.10	1.05	-4.35%	100
May 28, 2026	1.15	1.15	1.15	1.15	1.10	0.88%	500
May 27, 2026	1.11	1.39	1.11	1.14	1.09	-27.85%	12,215
May 26, 2026	1.58	1.58	1.58	1.58	1.51	16.18%	953
May 25, 2026	1.24	1.59	1.24	1.36	1.30	23.64%	11,112
May 22, 2026	1.11	1.11	1.10	1.10	1.05	-	3,104
May 20, 2026	1.10	1.10	1.10	1.10	1.05	-	182
May 15, 2026	1.10	1.10	1.10	1.10	1.05	4.76%	533
May 12, 2026	1.05	1.05	1.05	1.05	1.01	-4.55%	300
May 5, 2026	1.10	1.10	1.10	1.10	1.05	-15.38%	110
May 1, 2026	1.30	1.30	1.30	1.30	1.25	10.17%	100
Apr 23, 2026	1.18	1.18	1.18	1.18	1.13	-	1,900
Apr 20, 2026	1.18	1.18	1.18	1.18	1.13	-	600
Apr 17, 2026	1.18	1.18	1.18	1.18	1.13	-	100
Apr 15, 2026	1.17	1.18	1.17	1.18	1.13	16.83%	1,983
Apr 8, 2026	1.01	1.01	1.01	1.01	0.97	-9.01%	1,345
Apr 6, 2026	1.11	1.11	1.11	1.11	1.06	-5.93%	640
Mar 30, 2026	1.18	1.18	1.18	1.18	1.13	2.61%	554
Mar 27, 2026	1.23	1.23	1.15	1.15	1.10	-6.50%	204
Mar 26, 2026	1.23	1.23	1.23	1.23	1.18	1.65%	103
Mar 20, 2026	1.21	1.21	1.21	1.21	1.16	-0.82%	2,555
Mar 19, 2026	1.30	1.30	1.22	1.22	1.17	-6.15%	700
Mar 17, 2026	1.30	1.30	1.30	1.30	1.25	-	500
Mar 16, 2026	1.30	1.30	1.30	1.30	1.25	-	307
Mar 13, 2026	1.50	1.58	1.30	1.30	1.25	-18.24%	3,364
Mar 12, 2026	1.60	1.60	1.59	1.59	1.52	6.00%	435
Mar 9, 2026	1.50	1.50	1.50	1.50	1.44	-6.25%	2,010