Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
0.7200
-0.0100 (-1.37%)
Jan 23, 2026, 9:43 AM EST - Market open
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.83 | 0.99 | 0.68 | 0.73 | 0.73 | -9.78% | 6,026,199 |
| Jan 21, 2026 | 0.82 | 0.83 | 0.75 | 0.81 | 0.81 | -5.37% | 2,132,492 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.84 | 0.86 | 0.86 | -40.21% | 7,615,674 |
| Jan 16, 2026 | 1.06 | 1.87 | 1.01 | 1.43 | 1.43 | 87.05% | 156,309,565 |
| Jan 15, 2026 | 0.74 | 0.79 | 0.71 | 0.76 | 0.76 | 0.03% | 417,019 |
| Jan 14, 2026 | 0.67 | 0.77 | 0.67 | 0.76 | 0.76 | 10.61% | 977,772 |
| Jan 13, 2026 | 0.83 | 0.83 | 0.64 | 0.69 | 0.69 | -16.75% | 2,861,519 |
| Jan 12, 2026 | 1.13 | 1.14 | 0.82 | 0.83 | 0.83 | -20.95% | 28,406,408 |
| Jan 9, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -2.78% | 178,355 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -0.92% | 239,204 |
| 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% | 192,980 |
| Jan 5, 2026 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | 3.26% | 165,273 |
| Jan 2, 2026 | 0.95 | 1.02 | 0.92 | 1.00 | 1.00 | 7.12% | 231,386 |
| 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 |