Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
0.9312
-0.0600 (-6.05%)
At close: Dec 31, 2025, 4:00 PM EST
0.9311
-0.0001 (-0.01%)
After-hours: Dec 31, 2025, 7:31 PM EST
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 227,573 |
| 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% | 126,217 |
| 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% | 226,690 |
| Dec 22, 2025 | 1.18 | 1.30 | 1.15 | 1.19 | 1.19 | 1.71% | 243,959 |
| Dec 19, 2025 | 1.12 | 1.19 | 1.08 | 1.17 | 1.17 | 3.54% | 166,572 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.10 | 1.13 | 1.13 | -5.04% | 107,467 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 82,046 |
| Dec 16, 2025 | 1.21 | 1.29 | 1.16 | 1.24 | 1.24 | 4.20% | 108,485 |
| Dec 15, 2025 | 1.40 | 1.43 | 1.16 | 1.19 | 1.19 | -11.85% | 282,396 |
| Dec 12, 2025 | 1.45 | 1.50 | 1.32 | 1.35 | 1.35 | -6.25% | 189,296 |
| Dec 11, 2025 | 1.34 | 1.50 | 1.30 | 1.44 | 1.44 | 8.27% | 426,534 |
| Dec 10, 2025 | 1.18 | 1.44 | 1.05 | 1.33 | 1.33 | 13.68% | 2,208,731 |
| Dec 9, 2025 | 1.12 | 1.23 | 1.10 | 1.17 | 1.17 | 6.36% | 169,176 |
| Dec 8, 2025 | 1.11 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 131,044 |
| Dec 5, 2025 | 1.08 | 1.11 | 1.04 | 1.08 | 1.08 | -1.82% | 132,180 |
| Dec 4, 2025 | 1.01 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 175,618 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.01 | 1.02 | 1.02 | -12.07% | 376,546 |
| Dec 2, 2025 | 1.14 | 1.22 | 1.12 | 1.16 | 1.16 | -1.28% | 2,173,973 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.17 | 1.18 | 1.18 | -12.96% | 97,628 |
| Nov 28, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 5.47% | 50,267 |
| Nov 26, 2025 | 1.25 | 1.35 | 1.24 | 1.28 | 1.28 | 3.23% | 71,314 |
| Nov 25, 2025 | 1.11 | 1.25 | 1.10 | 1.24 | 1.24 | -2.36% | 203,197 |
| Nov 24, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 405,491 |
| Nov 21, 2025 | 1.22 | 1.31 | 1.13 | 1.21 | 1.21 | -2.42% | 58,390 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.23 | 1.24 | 1.24 | -8.15% | 115,559 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.31 | 1.35 | 1.35 | -18.67% | 209,021 |
| Nov 18, 2025 | 1.77 | 1.82 | 1.62 | 1.66 | 1.66 | -8.03% | 158,698 |
| Nov 17, 2025 | 1.77 | 1.98 | 1.75 | 1.81 | 1.81 | 1.40% | 197,903 |
| Nov 14, 2025 | 1.67 | 1.82 | 1.66 | 1.78 | 1.78 | 4.71% | 55,570 |
| Nov 13, 2025 | 1.73 | 1.79 | 1.67 | 1.70 | 1.70 | -2.86% | 38,204 |
| Nov 12, 2025 | 1.79 | 1.85 | 1.69 | 1.75 | 1.75 | 0.57% | 58,271 |
| Nov 11, 2025 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 48,142 |
| Nov 10, 2025 | 1.83 | 1.92 | 1.59 | 1.68 | 1.68 | -5.62% | 159,027 |
| Nov 7, 2025 | 1.70 | 2.10 | 1.63 | 1.78 | 1.78 | 4.71% | 416,622 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -1.33% | 39,113 |
| Nov 5, 2025 | 1.69 | 1.76 | 1.66 | 1.72 | 1.72 | 2.56% | 28,110 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.66 | 1.68 | 1.68 | -9.19% | 65,186 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -4.64% | 42,062 |
| Oct 31, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | -2.02% | 32,155 |
| Oct 30, 2025 | 2.01 | 2.05 | 1.94 | 1.98 | 1.98 | -3.88% | 29,337 |
| Oct 29, 2025 | 2.08 | 2.09 | 1.98 | 2.06 | 2.06 | - | 29,059 |
| Oct 28, 2025 | 2.05 | 2.10 | 1.98 | 2.06 | 2.06 | 0.49% | 20,651 |
| Oct 27, 2025 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -2.38% | 20,463 |
| Oct 24, 2025 | 1.99 | 2.10 | 1.94 | 2.10 | 2.10 | 5.53% | 23,203 |
| Oct 23, 2025 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 5.29% | 31,519 |
| Oct 22, 2025 | 2.03 | 2.06 | 1.77 | 1.89 | 1.89 | -5.03% | 175,800 |
| Oct 21, 2025 | 2.21 | 2.21 | 1.95 | 1.99 | 1.99 | -9.55% | 140,379 |