Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
2.190
0.00 (0.00%)
At close: Oct 6, 2025, 4:00 PM EDT
2.200
+0.010 (0.46%)
Pre-market: Oct 7, 2025, 5:30 AM EDT
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.15 | 2.22 | 2.07 | 2.19 | 2.19 | - | 100,249 |
| Oct 3, 2025 | 2.21 | 2.24 | 2.16 | 2.19 | 2.19 | -0.90% | 59,041 |
| Oct 2, 2025 | 2.10 | 2.25 | 2.05 | 2.21 | 2.21 | -0.90% | 130,645 |
| Oct 1, 2025 | 2.31 | 2.38 | 2.19 | 2.23 | 2.23 | -4.29% | 144,843 |
| Sep 30, 2025 | 2.13 | 2.44 | 2.01 | 2.33 | 2.33 | 10.43% | 470,728 |
| Sep 29, 2025 | 2.15 | 2.21 | 2.08 | 2.11 | 2.11 | -1.86% | 76,746 |
| Sep 26, 2025 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 4.88% | 72,492 |
| Sep 25, 2025 | 2.14 | 2.14 | 2.01 | 2.05 | 2.05 | -4.65% | 280,440 |
| Sep 24, 2025 | 2.02 | 2.25 | 1.91 | 2.15 | 2.15 | 6.97% | 1,194,217 |
| Sep 23, 2025 | 2.02 | 2.10 | 2.01 | 2.01 | 2.01 | -0.99% | 92,158 |
| Sep 22, 2025 | 1.87 | 2.05 | 1.82 | 2.03 | 2.03 | 9.14% | 72,696 |
| Sep 19, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -2.62% | 41,488 |
| Sep 18, 2025 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 63,095 |
| Sep 17, 2025 | 1.93 | 1.97 | 1.85 | 1.86 | 1.86 | -5.58% | 80,370 |
| Sep 16, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | - | 42,404 |
| Sep 15, 2025 | 1.98 | 2.00 | 1.92 | 1.97 | 1.97 | 0.51% | 43,985 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.88 | 1.96 | 1.96 | -3.45% | 99,628 |
| Sep 11, 2025 | 2.06 | 2.12 | 1.96 | 2.03 | 2.03 | -1.93% | 67,454 |
| Sep 10, 2025 | 1.95 | 2.16 | 1.95 | 2.07 | 2.07 | 7.25% | 213,018 |
| Sep 9, 2025 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -2.53% | 83,324 |
| Sep 8, 2025 | 1.81 | 2.00 | 1.80 | 1.98 | 1.98 | 11.86% | 288,688 |
| Sep 5, 2025 | 1.66 | 1.78 | 1.65 | 1.77 | 1.77 | 7.27% | 128,741 |
| Sep 4, 2025 | 1.68 | 1.69 | 1.60 | 1.65 | 1.65 | -1.79% | 60,598 |
| Sep 3, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 40,479 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 120,437 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | 1.87% | 104,186 |
| Aug 28, 2025 | 1.79 | 1.85 | 1.60 | 1.60 | 1.60 | -9.60% | 799,433 |
| Aug 27, 2025 | 1.79 | 1.81 | 1.74 | 1.77 | 1.77 | 0.57% | 47,742 |
| Aug 26, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -1.68% | 56,408 |
| Aug 25, 2025 | 1.84 | 1.85 | 1.76 | 1.79 | 1.79 | -0.56% | 114,107 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 130,896 |
| Aug 21, 2025 | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -2.67% | 103,446 |
| Aug 20, 2025 | 2.00 | 2.02 | 1.82 | 1.87 | 1.87 | -2.60% | 108,289 |
| Aug 19, 2025 | 2.05 | 2.10 | 1.87 | 1.92 | 1.92 | -7.25% | 184,322 |
| Aug 18, 2025 | 2.11 | 2.11 | 2.02 | 2.07 | 2.07 | -1.43% | 45,297 |
| Aug 15, 2025 | 2.12 | 2.12 | 2.02 | 2.10 | 2.10 | 1.45% | 111,227 |
| Aug 14, 2025 | 2.31 | 2.31 | 2.06 | 2.07 | 2.07 | -20.08% | 272,613 |
| Aug 13, 2025 | 2.45 | 2.60 | 2.32 | 2.59 | 2.59 | 10.21% | 152,657 |
| Aug 12, 2025 | 2.17 | 2.65 | 2.16 | 2.35 | 2.35 | 8.29% | 270,556 |
| Aug 11, 2025 | 2.16 | 2.17 | 2.10 | 2.17 | 2.17 | 1.40% | 43,838 |
| Aug 8, 2025 | 2.10 | 2.20 | 2.02 | 2.14 | 2.14 | 1.90% | 50,107 |
| Aug 7, 2025 | 2.25 | 2.25 | 2.05 | 2.10 | 2.10 | -5.62% | 39,931 |
| Aug 6, 2025 | 2.24 | 2.33 | 2.20 | 2.23 | 2.23 | -0.22% | 49,009 |
| Aug 5, 2025 | 2.17 | 2.26 | 2.12 | 2.23 | 2.23 | 3.72% | 64,193 |
| Aug 4, 2025 | 1.96 | 2.17 | 1.96 | 2.15 | 2.15 | 8.59% | 56,917 |
| Aug 1, 2025 | 2.00 | 2.01 | 1.93 | 1.98 | 1.98 | -2.94% | 41,235 |
| Jul 31, 2025 | 2.08 | 2.10 | 2.01 | 2.04 | 2.04 | -4.67% | 68,078 |
| Jul 30, 2025 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -2.28% | 62,259 |
| Jul 29, 2025 | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -2.67% | 100,485 |
| Jul 28, 2025 | 2.26 | 2.27 | 2.21 | 2.25 | 2.25 | 0.45% | 53,036 |