JEMTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.10	1.10	1.10	1.10	1.10	-	873
Jun 3, 2026	1.10	1.10	1.10	1.10	1.10	-	282
May 29, 2026	1.10	1.10	1.10	1.10	1.10	-4.35%	100
May 28, 2026	1.15	1.15	1.15	1.15	1.15	0.88%	500
May 27, 2026	1.11	1.39	1.11	1.14	1.14	-27.85%	12,215
May 26, 2026	1.58	1.58	1.58	1.58	1.58	16.18%	953
May 25, 2026	1.24	1.59	1.24	1.36	1.36	23.64%	11,112
May 22, 2026	1.11	1.11	1.10	1.10	1.10	-	3,104
May 20, 2026	1.10	1.10	1.10	1.10	1.10	-	182
May 15, 2026	1.10	1.10	1.10	1.10	1.10	4.76%	533
May 12, 2026	1.05	1.05	1.05	1.05	1.05	-4.55%	300
May 5, 2026	1.10	1.10	1.10	1.10	1.10	-15.38%	110
May 1, 2026	1.30	1.30	1.30	1.30	1.30	10.17%	100
Apr 23, 2026	1.18	1.18	1.18	1.18	1.18	-	1,900
Apr 20, 2026	1.18	1.18	1.18	1.18	1.18	-	600
Apr 17, 2026	1.18	1.18	1.18	1.18	1.18	-	100
Apr 15, 2026	1.17	1.18	1.17	1.18	1.18	16.83%	1,983
Apr 8, 2026	1.01	1.01	1.01	1.01	1.01	-9.01%	1,345
Apr 6, 2026	1.11	1.11	1.11	1.11	1.11	-5.93%	640
Mar 30, 2026	1.18	1.18	1.18	1.18	1.18	2.61%	554
Mar 27, 2026	1.23	1.23	1.15	1.15	1.15	-6.50%	204
Mar 26, 2026	1.23	1.23	1.23	1.23	1.23	1.65%	103
Mar 20, 2026	1.21	1.21	1.21	1.21	1.21	-0.82%	2,555
Mar 19, 2026	1.30	1.30	1.22	1.22	1.22	-6.15%	700
Mar 17, 2026	1.30	1.30	1.30	1.30	1.30	-	500
Mar 16, 2026	1.30	1.30	1.30	1.30	1.30	-	307
Mar 13, 2026	1.50	1.58	1.30	1.30	1.30	-18.24%	3,364
Mar 12, 2026	1.60	1.60	1.59	1.59	1.59	6.00%	435
Mar 9, 2026	1.50	1.50	1.50	1.50	1.50	-6.25%	2,010
Mar 5, 2026	1.60	1.60	1.60	1.60	1.60	6.67%	188
Feb 27, 2026	1.50	1.50	1.50	1.50	1.50	-3.23%	1,003
Feb 26, 2026	1.55	1.55	1.55	1.55	1.55	4.73%	200
Feb 24, 2026	1.48	1.48	1.48	1.48	1.48	-	120
Feb 23, 2026	1.48	1.48	1.48	1.48	1.48	-4.52%	405
Feb 20, 2026	1.55	1.55	1.55	1.55	1.55	-0.64%	1,030
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