Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
2.570
-0.140 (-5.17%)
Jun 27, 2025, 10:37 AM - Market open
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.77 | 2.79 | 2.43 | 2.59 | - | -4.43% | 45,444 |
| Jun 26, 2025 | 2.86 | 2.89 | 2.64 | 2.71 | 2.71 | -7.19% | 135,065 |
| Jun 25, 2025 | 2.96 | 3.03 | 2.90 | 2.92 | 2.92 | -4.26% | 55,121 |
| Jun 24, 2025 | 2.72 | 3.30 | 2.71 | 3.05 | 3.05 | 12.96% | 107,822 |
| Jun 23, 2025 | 2.79 | 2.79 | 2.61 | 2.70 | 2.70 | -3.57% | 46,437 |
| Jun 20, 2025 | 2.95 | 2.95 | 2.74 | 2.80 | 2.80 | 0.72% | 87,098 |
| Jun 18, 2025 | 3.28 | 3.29 | 2.77 | 2.78 | 2.78 | -14.06% | 197,146 |
| Jun 17, 2025 | 3.39 | 3.47 | 3.09 | 3.24 | 3.24 | -6.23% | 150,975 |
| Jun 16, 2025 | 3.58 | 3.58 | 3.39 | 3.45 | 3.45 | -1.15% | 62,817 |
| Jun 13, 2025 | 3.79 | 3.83 | 3.49 | 3.49 | 3.49 | -8.88% | 71,719 |
| Jun 12, 2025 | 3.85 | 3.89 | 3.77 | 3.83 | 3.83 | 0.52% | 51,256 |
| Jun 11, 2025 | 3.85 | 3.92 | 3.76 | 3.81 | 3.81 | -0.52% | 74,021 |
| Jun 10, 2025 | 3.80 | 3.89 | 3.74 | 3.83 | 3.83 | 0.79% | 81,497 |
| Jun 9, 2025 | 4.02 | 4.07 | 3.71 | 3.80 | 3.80 | -6.40% | 122,714 |
| Jun 6, 2025 | 3.85 | 4.12 | 3.75 | 4.06 | 4.06 | 4.10% | 65,323 |
| 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 |