Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.02	1.07	1.00	1.00	1.00	-3.85%	32,771
Jul 30, 2026	0.99	1.07	0.97	1.04	1.04	7.63%	102,575
Jul 29, 2026	0.95	0.99	0.94	0.97	0.97	0.20%	34,396
Jul 28, 2026	0.97	1.03	0.95	0.96	0.96	-3.55%	77,132
Jul 27, 2026	0.97	1.02	0.91	1.00	1.00	3.80%	96,622
Jul 24, 2026	1.04	1.08	0.95	0.96	0.96	-6.48%	195,199
Jul 23, 2026	1.33	1.33	0.97	1.03	1.03	-22.56%	230,434
Jul 22, 2026	1.30	1.35	1.25	1.33	1.33	5.56%	57,415
Jul 21, 2026	1.30	1.36	1.23	1.26	1.26	-0.40%	45,262
Jul 20, 2026	1.27	1.28	1.15	1.27	1.27	-2.69%	67,666
Jul 17, 2026	1.27	1.42	1.02	1.30	1.30	-2.62%	315,002
Jul 16, 2026	1.95	1.98	1.26	1.34	1.34	-31.54%	188,887
Jul 15, 2026	2.13	2.14	1.94	1.95	1.95	-10.14%	41,145
Jul 14, 2026	2.25	2.25	2.15	2.17	2.17	-3.56%	17,307
Jul 13, 2026	2.25	2.28	2.22	2.25	2.25	-2.60%	7,512
Jul 10, 2026	2.35	2.35	2.21	2.31	2.31	-2.53%	42,614
Jul 9, 2026	2.44	2.44	2.17	2.37	2.37	-1.66%	35,521
Jul 8, 2026	2.66	2.66	2.34	2.41	2.41	-9.40%	33,979
Jul 7, 2026	2.78	2.85	2.55	2.66	2.66	-5.34%	24,879
Jul 6, 2026	2.84	2.87	2.76	2.81	2.81	-	45,636
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