Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.65	0.65	0.65	0.65	-	-0.96%	9,190
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
Jan 13, 2026	0.83	0.83	0.64	0.69	0.69	-16.75%	2,911,712
Jan 12, 2026	1.13	1.14	0.82	0.83	0.83	-20.95%	28,654,036
Jan 9, 2026	1.12	1.14	1.05	1.05	1.05	-2.78%	179,979
Jan 8, 2026	1.10	1.10	1.02	1.08	1.08	-0.92%	240,340
Jan 7, 2026	1.11	1.13	1.05	1.09	1.09	-3.54%	157,121
Jan 6, 2026	1.03	1.14	1.03	1.13	1.13	9.71%	193,715
Jan 5, 2026	1.01	1.04	0.98	1.03	1.03	3.26%	168,908
Jan 2, 2026	0.95	1.02	0.92	1.00	1.00	7.12%	232,578
Dec 31, 2025	1.04	1.04	0.92	0.93	0.93	-6.05%	178,645
Dec 30, 2025	1.06	1.06	0.95	0.99	0.99	-3.77%	234,334
Dec 29, 2025	1.08	1.15	0.98	1.03	1.03	-5.50%	285,975
Dec 26, 2025	1.11	1.13	1.07	1.09	1.09	-3.54%	126,306
Dec 24, 2025	1.10	1.13	1.07	1.13	1.13	3.67%	52,193
Dec 23, 2025	1.19	1.22	1.06	1.09	1.09	-8.40%	228,141
Dec 22, 2025	1.18	1.30	1.15	1.19	1.19	1.71%	246,434