Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	1.66	1.78	1.65	1.77	1.77	7.27%	126,218
Sep 4, 2025	1.68	1.69	1.60	1.65	1.65	-1.79%	60,598
Sep 3, 2025	1.66	1.69	1.65	1.68	1.68	0.60%	40,479
Sep 2, 2025	1.67	1.70	1.64	1.67	1.67	2.45%	120,437
Aug 29, 2025	1.68	1.68	1.57	1.63	1.63	1.87%	104,186
Aug 28, 2025	1.79	1.85	1.60	1.60	1.60	-9.60%	799,433
Aug 27, 2025	1.79	1.81	1.74	1.77	1.77	0.57%	47,742
Aug 26, 2025	1.83	1.83	1.73	1.76	1.76	-1.68%	56,408
Aug 25, 2025	1.84	1.85	1.76	1.79	1.79	-0.56%	114,107
Aug 22, 2025	1.85	1.85	1.78	1.80	1.80	-1.10%	130,896
Aug 21, 2025	1.86	1.88	1.79	1.82	1.82	-2.67%	103,446
Aug 20, 2025	2.00	2.02	1.82	1.87	1.87	-2.60%	108,289
Aug 19, 2025	2.05	2.10	1.87	1.92	1.92	-7.25%	184,322
Aug 18, 2025	2.11	2.11	2.02	2.07	2.07	-1.43%	45,297
Aug 15, 2025	2.12	2.12	2.02	2.10	2.10	1.45%	111,227
Aug 14, 2025	2.31	2.31	2.06	2.07	2.07	-20.08%	272,613
Aug 13, 2025	2.45	2.60	2.32	2.59	2.59	10.21%	152,657
Aug 12, 2025	2.17	2.65	2.16	2.35	2.35	8.29%	270,556
Aug 11, 2025	2.16	2.17	2.10	2.17	2.17	1.40%	43,838
Aug 8, 2025	2.10	2.20	2.02	2.14	2.14	1.90%	50,107
Aug 7, 2025	2.25	2.25	2.05	2.10	2.10	-5.62%	39,931
Aug 6, 2025	2.24	2.33	2.20	2.23	2.23	-0.22%	49,009
Aug 5, 2025	2.17	2.26	2.12	2.23	2.23	3.72%	64,193
Aug 4, 2025	1.96	2.17	1.96	2.15	2.15	8.59%	56,917
Aug 1, 2025	2.00	2.01	1.93	1.98	1.98	-2.94%	41,235
Jul 31, 2025	2.08	2.10	2.01	2.04	2.04	-4.67%	68,078
Jul 30, 2025	2.19	2.19	2.11	2.14	2.14	-2.28%	62,259
Jul 29, 2025	2.23	2.25	2.18	2.19	2.19	-2.67%	100,485
Jul 28, 2025	2.26	2.27	2.21	2.25	2.25	0.45%	53,036
Jul 25, 2025	2.30	2.30	2.19	2.24	2.24	-3.03%	89,938
Jul 24, 2025	2.38	2.40	2.28	2.31	2.31	-2.94%	62,910
Jul 23, 2025	2.40	2.43	2.33	2.38	2.38	-0.83%	78,835
Jul 22, 2025	2.39	2.44	2.32	2.40	2.40	-0.41%	77,960
Jul 21, 2025	2.37	2.44	2.33	2.41	2.41	3.88%	165,650
Jul 18, 2025	2.34	2.35	2.27	2.32	2.32	-	116,552
Jul 17, 2025	2.47	2.51	2.30	2.32	2.32	-4.92%	131,383
Jul 16, 2025	2.40	2.51	2.40	2.44	2.44	1.67%	114,771
Jul 15, 2025	2.41	2.46	2.38	2.40	2.40	0.42%	50,791
Jul 14, 2025	2.75	2.75	2.28	2.39	2.39	-11.48%	331,536
Jul 11, 2025	2.59	2.79	2.58	2.70	2.70	2.66%	177,703
Jul 10, 2025	2.63	2.72	2.58	2.63	2.63	-	87,820
Jul 9, 2025	2.58	2.65	2.57	2.63	2.63	0.77%	37,088
Jul 8, 2025	2.58	2.63	2.54	2.61	2.61	2.76%	45,050
Jul 7, 2025	2.60	2.65	2.53	2.54	2.54	-1.55%	64,861
Jul 3, 2025	2.58	2.60	2.54	2.58	2.58	0.39%	17,887
Jul 2, 2025	2.50	2.60	2.50	2.57	2.57	2.80%	104,933
Jul 1, 2025	2.50	2.55	2.44	2.50	2.50	-0.79%	72,830
Jun 30, 2025	2.55	2.57	2.48	2.52	2.52	0.80%	63,879
Jun 27, 2025	2.77	2.79	2.43	2.50	2.50	-7.75%	101,001
Jun 26, 2025	2.86	2.89	2.64	2.71	2.71	-7.19%	135,065