Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.41	0.42	0.38	0.39	0.39	-5.70%	208,975
Mar 25, 2026	0.40	0.42	0.39	0.42	0.42	4.73%	242,012
Mar 24, 2026	0.41	0.41	0.38	0.40	0.40	-0.50%	144,578
Mar 23, 2026	0.42	0.42	0.38	0.40	0.40	-4.82%	329,866
Mar 20, 2026	0.40	0.43	0.40	0.42	0.42	0.33%	331,782
Mar 19, 2026	0.43	0.43	0.40	0.42	0.42	-5.62%	421,576
Mar 18, 2026	0.48	0.48	0.43	0.44	0.44	-8.04%	679,444
Mar 17, 2026	0.51	0.54	0.46	0.48	0.48	-4.60%	427,858
Mar 16, 2026	0.53	0.53	0.49	0.50	0.50	0.36%	257,286
Mar 13, 2026	0.55	0.56	0.49	0.50	0.50	-7.88%	441,089
Mar 12, 2026	0.54	0.56	0.51	0.55	0.55	-3.35%	367,715
Mar 11, 2026	0.47	0.60	0.46	0.56	0.56	19.99%	658,768
Mar 10, 2026	0.49	0.50	0.47	0.47	0.47	-4.11%	620,874
Mar 9, 2026	0.59	0.60	0.48	0.49	0.49	-16.85%	1,211,200
Mar 6, 2026	0.60	0.62	0.59	0.59	0.59	-1.94%	287,528
Mar 5, 2026	0.65	0.65	0.59	0.60	0.60	-8.03%	252,040
Mar 4, 2026	0.65	0.66	0.62	0.65	0.65	6.45%	558,890
Mar 3, 2026	0.81	0.83	0.59	0.62	0.62	-23.21%	1,375,099
Mar 2, 2026	0.89	0.99	0.80	0.80	0.80	-9.79%	719,651
Feb 27, 2026	0.86	0.92	0.81	0.89	0.89	4.01%	922,186
Feb 26, 2026	0.88	0.88	0.75	0.85	0.85	-1.87%	369,131
Feb 25, 2026	0.73	0.90	0.73	0.87	0.87	19.18%	1,255,917
Feb 24, 2026	0.61	0.74	0.61	0.73	0.73	15.87%	632,728
Feb 23, 2026	0.61	0.64	0.59	0.63	0.63	3.45%	161,442
Feb 20, 2026	0.64	0.65	0.61	0.61	0.61	-4.17%	119,750
Feb 19, 2026	0.62	0.64	0.61	0.64	0.64	2.50%	187,624
Feb 18, 2026	0.61	0.67	0.61	0.62	0.62	0.55%	271,604
Feb 17, 2026	0.60	0.63	0.60	0.62	0.62	-2.44%	122,296
Feb 13, 2026	0.61	0.65	0.59	0.63	0.63	7.89%	208,460
Feb 12, 2026	0.64	0.64	0.56	0.59	0.59	-3.49%	353,073
Feb 11, 2026	0.67	0.68	0.61	0.61	0.61	-5.45%	142,962
Feb 10, 2026	0.67	0.69	0.64	0.64	0.64	-2.87%	232,292
Feb 9, 2026	0.68	0.69	0.63	0.66	0.66	-1.34%	294,410
Feb 6, 2026	0.59	0.68	0.59	0.67	0.67	13.12%	523,023
Feb 5, 2026	0.57	0.60	0.56	0.59	0.59	2.12%	422,205
Feb 4, 2026	0.61	0.62	0.57	0.58	0.58	-4.13%	389,570
Feb 3, 2026	0.64	0.64	0.60	0.61	0.61	-5.48%	625,810
Feb 2, 2026	0.68	0.68	0.64	0.64	0.64	-5.11%	399,579
Jan 30, 2026	0.70	0.70	0.66	0.67	0.67	-2.39%	341,627
Jan 29, 2026	0.69	0.72	0.66	0.69	0.69	2.31%	615,359
Jan 28, 2026	0.71	0.71	0.66	0.68	0.68	-4.20%	821,040
Jan 27, 2026	0.72	0.73	0.68	0.71	0.71	-4.79%	816,494
Jan 26, 2026	0.76	0.80	0.71	0.74	0.74	-3.18%	1,144,053
Jan 23, 2026	0.74	0.79	0.71	0.76	0.76	4.78%	1,298,337
Jan 22, 2026	0.83	0.99	0.68	0.73	0.73	-9.78%	6,106,270
Jan 21, 2026	0.82	0.83	0.75	0.81	0.81	-5.37%	2,183,770
Jan 20, 2026	0.99	1.00	0.84	0.86	0.86	-40.21%	7,911,853
Jan 16, 2026	1.06	1.87	1.01	1.43	1.43	87.05%	160,402,168
Jan 15, 2026	0.74	0.79	0.71	0.76	0.76	0.03%	456,175
Jan 14, 2026	0.67	0.77	0.67	0.76	0.76	10.61%	991,380