Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
3.900
-0.100 (-2.50%)
Jun 5, 2025, 4:00 PM - Market closed
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.03 | 4.13 | 3.84 | 3.90 | 3.90 | -2.50% | 55,775 |
| Jun 4, 2025 | 4.14 | 4.14 | 3.90 | 4.00 | 4.00 | -4.08% | 74,762 |
| Jun 3, 2025 | 4.10 | 4.35 | 3.95 | 4.17 | 4.17 | 2.71% | 125,919 |
| Jun 2, 2025 | 4.33 | 4.36 | 4.02 | 4.06 | 4.06 | -7.73% | 59,908 |
| May 30, 2025 | 4.62 | 4.62 | 4.26 | 4.40 | 4.40 | -4.76% | 85,891 |
| May 29, 2025 | 4.55 | 4.90 | 4.44 | 4.62 | 4.62 | 2.21% | 95,110 |
| May 28, 2025 | 4.40 | 4.55 | 4.31 | 4.52 | 4.52 | 2.49% | 50,974 |
| May 27, 2025 | 4.65 | 4.65 | 4.27 | 4.41 | 4.41 | -1.78% | 69,069 |
| May 23, 2025 | 4.52 | 4.67 | 4.29 | 4.49 | 4.49 | -0.88% | 61,934 |
| May 22, 2025 | 4.33 | 4.65 | 4.26 | 4.53 | 4.53 | 6.34% | 70,574 |
| May 21, 2025 | 5.30 | 5.33 | 4.11 | 4.26 | 4.26 | -27.05% | 450,786 |
| May 20, 2025 | 5.80 | 6.05 | 5.56 | 5.84 | 5.84 | 1.39% | 116,338 |
| May 19, 2025 | 5.90 | 6.90 | 5.65 | 5.76 | 5.76 | -2.04% | 226,981 |
| May 16, 2025 | 5.56 | 6.39 | 5.50 | 5.88 | 5.88 | 6.91% | 122,343 |
| May 15, 2025 | 6.45 | 6.45 | 5.30 | 5.50 | 5.50 | -10.86% | 113,682 |
| May 14, 2025 | 6.69 | 6.81 | 5.94 | 6.17 | 6.17 | -6.52% | 56,805 |
| May 13, 2025 | 8.11 | 8.11 | 6.52 | 6.60 | 6.60 | -15.06% | 75,404 |
| May 12, 2025 | 8.51 | 8.93 | 7.55 | 7.77 | 7.77 | -8.70% | 125,924 |
| May 9, 2025 | 9.36 | 9.36 | 8.34 | 8.51 | 8.51 | -2.13% | 72,263 |
| May 8, 2025 | 9.35 | 10.52 | 8.58 | 8.70 | 8.70 | -20.95% | 81,415 |
| May 7, 2025 | 10.83 | 11.31 | 10.61 | 11.00 | 11.00 | 0.82% | 62,278 |
| May 6, 2025 | 11.75 | 12.09 | 10.62 | 10.91 | 10.91 | -7.07% | 87,676 |
| May 5, 2025 | 12.55 | 12.84 | 11.15 | 11.74 | 11.74 | -9.55% | 105,801 |
| May 2, 2025 | 12.00 | 13.20 | 11.84 | 12.98 | 12.98 | 9.35% | 67,150 |
| May 1, 2025 | 11.91 | 12.74 | 11.29 | 11.87 | 11.87 | -3.02% | 108,297 |
| Apr 30, 2025 | 12.40 | 13.25 | 10.41 | 12.24 | 12.24 | 2.09% | 225,561 |
| Apr 29, 2025 | 11.58 | 13.12 | 10.59 | 11.99 | 11.99 | 12.37% | 347,594 |
| Apr 28, 2025 | 10.98 | 11.20 | 9.70 | 10.67 | 10.67 | -2.20% | 201,395 |
| Apr 25, 2025 | 8.22 | 15.48 | 8.22 | 10.91 | 10.91 | 35.36% | 2,979,568 |
| Apr 24, 2025 | 6.78 | 8.61 | 6.78 | 8.06 | 8.06 | 20.84% | 59,655 |
| Apr 23, 2025 | 6.21 | 6.85 | 6.21 | 6.67 | 6.67 | 9.34% | 88,230 |
| Apr 22, 2025 | 5.85 | 6.10 | 5.66 | 6.10 | 6.10 | 8.35% | 33,832 |
| Apr 21, 2025 | 5.60 | 5.74 | 5.52 | 5.63 | 5.63 | 2.18% | 15,779 |
| Apr 17, 2025 | 5.46 | 5.62 | 5.30 | 5.51 | 5.51 | -1.80% | 10,354 |
| Apr 16, 2025 | 5.28 | 5.70 | 5.10 | 5.61 | 5.61 | 9.80% | 172,778 |
| Apr 15, 2025 | 5.10 | 5.99 | 5.00 | 5.11 | 5.11 | -1.92% | 36,392 |
| Apr 14, 2025 | 5.77 | 6.13 | 5.11 | 5.21 | 5.21 | -6.46% | 144,547 |
| Apr 11, 2025 | 5.00 | 5.61 | 4.89 | 5.57 | 5.57 | 8.79% | 42,131 |
| Apr 10, 2025 | 4.86 | 7.55 | 4.61 | 5.12 | 5.12 | 1.49% | 428,783 |
| Apr 9, 2025 | 4.84 | 5.14 | 4.51 | 5.05 | 5.05 | 6.89% | 27,740 |
| Apr 8, 2025 | 4.98 | 5.25 | 4.50 | 4.72 | 4.72 | -1.46% | 40,899 |
| Apr 7, 2025 | 4.12 | 4.79 | 4.02 | 4.79 | 4.79 | 9.61% | 36,750 |
| Apr 4, 2025 | 4.48 | 4.57 | 4.29 | 4.37 | 4.37 | -3.96% | 29,569 |
| Apr 3, 2025 | 4.42 | 4.61 | 4.40 | 4.55 | 4.55 | -2.57% | 30,288 |
| Apr 2, 2025 | 4.63 | 4.70 | 4.40 | 4.67 | 4.67 | -1.89% | 42,192 |
| Apr 1, 2025 | 4.91 | 4.97 | 4.70 | 4.76 | 4.76 | - | 20,574 |
| Mar 31, 2025 | 4.92 | 4.92 | 4.41 | 4.76 | 4.76 | -4.80% | 23,686 |
| Mar 28, 2025 | 5.33 | 5.38 | 4.99 | 5.00 | 5.00 | -7.06% | 17,673 |
| Mar 27, 2025 | 5.21 | 5.45 | 5.17 | 5.38 | 5.38 | 4.87% | 36,689 |
| Mar 26, 2025 | 5.28 | 5.42 | 5.02 | 5.13 | 5.13 | -5.18% | 52,869 |