Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
3.660
-0.290 (-7.34%)
At close: Oct 2, 2026, 4:00 PM EDT
3.680
+0.020 (0.55%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Jaguar Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.15 | 4.30 | 3.50 | 3.66 | 3.66 | -7.34% | 575,668 |
| Oct 1, 2026 | 4.34 | 4.48 | 3.82 | 3.95 | 3.95 | -12.22% | 451,983 |
| Sep 30, 2026 | 5.04 | 5.14 | 4.41 | 4.50 | 4.50 | -15.41% | 701,203 |
| Sep 29, 2026 | 5.37 | 6.10 | 5.00 | 5.32 | 5.32 | -11.63% | 872,475 |
| Sep 28, 2026 | 6.99 | 7.25 | 5.80 | 6.02 | 6.02 | -21.82% | 1,320,427 |
| Sep 25, 2026 | 9.09 | 12.10 | 6.80 | 7.70 | 7.70 | 9.07% | 29,939,242 |
| Sep 24, 2026 | 7.03 | 7.72 | 6.02 | 7.06 | 7.06 | -20.76% | 2,081,815 |
| Sep 23, 2026 | 15.43 | 19.46 | 8.50 | 8.91 | 8.91 | -74.14% | 11,664,896 |
| Sep 22, 2026 | 2.83 | 41.53 | 2.75 | 34.46 | 34.46 | 1.00% | 27,949,319 |
| Sep 21, 2026 | 2.87 | 2.87 | 2.48 | 2.67 | 2.67 | -1.48% | 74,040 |
| Sep 18, 2026 | 2.76 | 3.16 | 2.65 | 2.71 | 2.71 | -1.45% | 234,002 |
| Sep 17, 2026 | 3.70 | 3.70 | 2.35 | 2.75 | 2.75 | -21.28% | 261,043 |
| Sep 16, 2026 | 3.53 | 4.66 | 3.14 | 3.49 | 3.49 | 3.70% | 295,301 |
| Sep 15, 2026 | 4.35 | 4.52 | 3.00 | 3.37 | 3.37 | -29.57% | 141,978 |
| Sep 14, 2026 | 4.65 | 5.03 | 4.47 | 4.78 | 4.78 | 1.56% | 30,112 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.37 | 4.71 | 4.71 | -1.57% | 27,387 |
| Sep 10, 2026 | 5.50 | 5.50 | 4.64 | 4.79 | 4.78 | -12.91% | 50,611 |
| Sep 9, 2026 | 6.38 | 6.38 | 4.88 | 5.49 | 5.49 | -11.56% | 38,093 |
| Sep 8, 2026 | 7.59 | 7.59 | 6.00 | 6.21 | 6.21 | -30.60% | 64,949 |
| Sep 4, 2026 | 10.16 | 10.21 | 8.57 | 8.95 | 8.95 | -14.06% | 184,543 |
| Sep 3, 2026 | 11.49 | 11.49 | 10.28 | 10.42 | 10.42 | -4.86% | 9,454 |
| Sep 2, 2026 | 11.25 | 11.34 | 10.64 | 10.95 | 10.95 | -0.15% | 7,919 |
| Sep 1, 2026 | 11.93 | 12.38 | 10.77 | 10.97 | 10.96 | -7.60% | 7,103 |
| Aug 31, 2026 | 11.78 | 12.00 | 11.25 | 11.87 | 11.87 | -2.32% | 3,214 |
| Aug 28, 2026 | 12.84 | 12.90 | 11.93 | 12.15 | 12.15 | -6.37% | 10,706 |
| Aug 27, 2026 | 14.70 | 14.70 | 12.98 | 12.98 | 12.97 | -5.92% | 6,692 |
| Aug 26, 2026 | 13.95 | 15.45 | 13.53 | 13.79 | 13.79 | -0.59% | 19,748 |
| Aug 25, 2026 | 13.65 | 14.51 | 12.98 | 13.87 | 13.87 | 1.41% | 3,795 |
| Aug 24, 2026 | 13.35 | 15.60 | 12.60 | 13.68 | 13.68 | 5.13% | 17,280 |
| Aug 21, 2026 | 13.05 | 13.92 | 12.37 | 13.01 | 13.01 | -0.69% | 5,107 |
| Aug 20, 2026 | 13.05 | 13.65 | 12.46 | 13.10 | 13.10 | -5.50% | 4,791 |
| Aug 19, 2026 | 14.55 | 14.70 | 13.26 | 13.86 | 13.86 | -5.35% | 15,364 |
| Aug 18, 2026 | 12.77 | 15.45 | 12.15 | 14.65 | 14.65 | 11.10% | 17,728 |
| Aug 17, 2026 | 13.50 | 13.77 | 12.90 | 13.18 | 13.18 | -4.05% | 8,108 |
| Aug 14, 2026 | 11.55 | 15.00 | 11.11 | 13.74 | 13.74 | 16.97% | 82,045 |
| Aug 13, 2026 | 11.76 | 12.15 | 11.10 | 11.75 | 11.75 | 3.04% | 7,216 |
| Aug 12, 2026 | 11.55 | 12.47 | 10.88 | 11.40 | 11.40 | -2.99% | 9,784 |
| Aug 11, 2026 | 12.35 | 12.61 | 11.55 | 11.75 | 11.75 | -6.11% | 8,017 |
| Aug 10, 2026 | 14.99 | 14.99 | 12.33 | 12.52 | 12.52 | -12.18% | 14,543 |
| Aug 7, 2026 | 14.55 | 14.70 | 14.10 | 14.25 | 14.25 | 1.14% | 3,399 |
| Aug 6, 2026 | 15.90 | 15.90 | 13.95 | 14.09 | 14.09 | -10.96% | 6,864 |
| Aug 5, 2026 | 15.69 | 16.35 | 14.55 | 15.83 | 15.82 | 5.50% | 11,301 |
| Aug 4, 2026 | 14.82 | 15.30 | 14.82 | 15.00 | 15.00 | - | 3,950 |
| Aug 3, 2026 | 15.15 | 16.20 | 14.40 | 15.00 | 15.00 | - | 6,775 |
| Jul 31, 2026 | 15.30 | 16.05 | 15.00 | 15.00 | 15.00 | -3.85% | 2,188 |
| Jul 30, 2026 | 14.85 | 16.05 | 14.49 | 15.60 | 15.60 | 7.63% | 6,943 |
| Jul 29, 2026 | 14.27 | 14.83 | 14.04 | 14.49 | 14.49 | 0.20% | 2,330 |
| Jul 28, 2026 | 14.55 | 15.45 | 14.27 | 14.47 | 14.47 | -3.55% | 5,145 |
| Jul 27, 2026 | 14.55 | 15.30 | 13.65 | 15.00 | 15.00 | 3.80% | 6,441 |
| Jul 24, 2026 | 15.60 | 16.20 | 14.25 | 14.45 | 14.45 | -6.48% | 13,013 |