Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.35	2.35	2.21	2.31	2.31	-2.53%	41,693
Jul 9, 2026	2.44	2.44	2.17	2.37	2.37	-1.66%	35,465
Jul 8, 2026	2.66	2.66	2.34	2.41	2.41	-9.40%	33,779
Jul 7, 2026	2.78	2.85	2.55	2.66	2.66	-5.34%	24,831
Jul 6, 2026	2.84	2.87	2.76	2.81	2.81	-	45,577
Jul 2, 2026	3.00	3.00	2.70	2.81	2.81	-7.57%	48,568
Jul 1, 2026	2.91	3.07	2.86	3.04	3.04	1.33%	47,787
Jun 30, 2026	2.92	3.00	2.91	3.00	3.00	1.35%	23,814
Jun 29, 2026	3.03	3.03	2.81	2.96	2.96	-1.66%	34,613
Jun 26, 2026	2.71	3.05	2.71	3.01	3.01	10.26%	117,291
Jun 25, 2026	2.66	2.83	2.66	2.73	2.73	1.87%	35,231
Jun 24, 2026	2.52	2.82	2.46	2.68	2.68	4.69%	94,471
Jun 23, 2026	2.50	2.64	2.46	2.56	2.56	-1.92%	103,108
Jun 22, 2026	2.28	2.77	2.26	2.61	2.61	16.00%	280,397
Jun 18, 2026	2.38	2.39	2.12	2.25	2.25	-5.46%	216,455
Jun 17, 2026	2.30	2.56	2.25	2.38	2.38	3.03%	331,376
Jun 16, 2026	2.56	2.56	2.29	2.31	2.31	-6.48%	36,069
Jun 15, 2026	2.66	2.75	2.43	2.47	2.47	-8.18%	63,049
Jun 12, 2026	2.84	2.90	2.61	2.69	2.69	-4.44%	56,660
Jun 11, 2026	2.69	2.83	2.57	2.82	2.82	2.36%	44,340
Jun 10, 2026	2.83	2.83	2.65	2.75	2.75	-2.48%	27,149
Jun 9, 2026	2.68	2.82	2.58	2.82	2.82	3.30%	26,060
Jun 8, 2026	2.93	2.93	2.56	2.73	2.73	-2.50%	79,624
Jun 5, 2026	3.01	3.01	2.70	2.80	2.80	-8.20%	136,125
Jun 4, 2026	2.92	3.06	2.89	3.05	3.05	4.45%	46,230
Jun 3, 2026	3.02	3.16	2.91	2.92	2.92	-9.32%	47,481
Jun 2, 2026	3.23	3.30	3.15	3.22	3.22	-1.53%	21,112
Jun 1, 2026	3.44	3.44	3.12	3.27	3.27	-7.89%	51,358
May 29, 2026	3.27	3.66	3.10	3.55	3.55	7.90%	69,192
May 28, 2026	2.98	3.30	2.97	3.29	3.29	3.13%	99,588
May 27, 2026	3.14	3.37	3.00	3.19	3.19	2.57%	59,515
May 26, 2026	2.91	3.24	2.91	3.11	3.11	6.87%	102,794
May 22, 2026	3.15	3.25	2.84	2.91	2.91	-16.14%	124,988
May 21, 2026	3.10	3.99	3.10	3.47	3.47	-5.45%	357,586
May 20, 2026	3.35	3.81	3.35	3.67	3.67	9.39%	593,152
May 19, 2026	3.66	3.66	3.24	3.36	3.36	-9.32%	69,266
May 18, 2026	3.98	4.12	3.61	3.70	3.70	-5.61%	39,447
May 15, 2026	3.79	4.03	3.44	3.92	3.92	-0.51%	45,116
May 14, 2026	3.40	4.13	3.20	3.94	3.94	18.32%	66,873
May 13, 2026	3.25	3.48	3.15	3.33	3.33	2.46%	27,146
May 12, 2026	3.27	3.60	3.12	3.25	3.25	-1.52%	37,967
May 11, 2026	2.97	3.45	2.87	3.30	3.30	10.00%	99,636
May 8, 2026	2.96	3.28	2.80	3.00	3.00	0.67%	127,810
May 7, 2026	2.92	3.20	2.71	2.98	2.98	5.67%	190,655
May 6, 2026	3.19	3.19	2.53	2.82	2.82	-6.31%	238,669
May 5, 2026	3.07	3.17	2.75	3.01	3.01	-7.38%	218,486
May 4, 2026	5.84	5.88	2.68	3.25	3.25	-51.42%	641,195
May 1, 2026	7.14	7.89	6.63	6.69	6.69	-3.88%	62,912
Apr 30, 2026	7.26	8.00	6.95	6.96	6.96	-11.62%	49,290
Apr 29, 2026	8.26	8.26	7.74	7.88	7.88	-6.64%	23,458