Skip to main content
logo
Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
2.820
-0.190 (-6.31%)
At close: May 6, 2026, 4:00 PM EDT
2.840
+0.020 (0.71%)
After-hours: May 6, 2026, 7:58 PM EDT

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263.193.192.532.822.82-6.31%237,648
May 5, 20263.073.172.753.013.01-7.38%211,738
May 4, 20265.845.882.683.253.25-51.42%612,170
May 1, 20267.147.896.636.696.69-3.88%61,484
Apr 30, 20267.268.006.956.966.96-11.62%49,115
Apr 29, 20268.268.267.747.887.88-6.64%23,247
Apr 28, 202610.1510.298.408.448.44-13.96%19,848
Apr 27, 202613.4213.429.809.809.80-27.77%42,389
Apr 24, 202614.4114.4113.3013.5713.57-1.67%8,079
Apr 23, 202614.3514.3513.6513.8013.80-3.76%5,299
Apr 22, 202614.0114.7013.7914.3414.340.81%9,495
Apr 21, 202614.2715.2313.6914.2314.23-0.80%17,913
Apr 20, 202614.0014.3513.5214.3414.343.48%7,426
Apr 17, 202615.4015.4013.8613.8613.86-4.60%16,590
Apr 16, 202614.7015.5714.1414.5314.53-3.15%21,121
Apr 15, 202614.5715.0513.3315.0015.005.57%12,381
Apr 14, 202614.0014.5713.1314.2114.214.10%19,807
Apr 13, 202613.6513.8812.6013.6513.655.69%38,786
Apr 10, 202613.4713.6511.9012.9212.92-2.64%14,280
Apr 9, 202613.9313.9312.7813.2713.27-5.01%20,172
Apr 8, 202615.0915.7413.6613.9713.97-2.57%46,933
Apr 7, 202614.2214.7613.2314.3314.33-0.15%11,872
Apr 6, 202614.4214.9514.0014.3514.352.53%5,243
Apr 2, 202613.6014.3412.9514.0014.00-1.48%5,954
Apr 1, 202612.9516.8012.9514.2114.219.58%24,470
Mar 31, 202612.1512.9711.4112.9712.9711.27%4,674
Mar 30, 202612.1512.1510.9611.6611.66-2.83%8,052
Mar 27, 202613.6513.6512.0012.0011.99-12.64%9,102
Mar 26, 202614.2114.5513.4113.7313.73-5.69%6,029
Mar 25, 202614.0914.7313.6614.5614.564.73%7,092
Mar 24, 202614.2114.4613.3213.9013.90-0.50%4,412
Mar 23, 202614.7014.7313.4413.9713.97-4.82%9,738
Mar 20, 202614.0014.9213.9514.6814.680.33%9,573
Mar 19, 202614.9714.9714.0014.6314.63-5.63%12,315
Mar 18, 202616.8616.8615.0615.5015.50-8.03%19,715
Mar 17, 202617.9618.9616.1016.8616.86-4.60%13,976
Mar 16, 202618.4618.4817.1917.6717.670.36%7,526
Mar 13, 202619.2519.4417.1517.6117.61-7.88%13,174
Mar 12, 202618.9019.7517.8519.1119.11-3.35%10,926
Mar 11, 202616.4521.1716.1719.7719.7719.99%19,586
Mar 10, 202617.1517.3416.2916.4816.48-4.11%17,964
Mar 9, 202620.6520.8416.8017.1917.19-16.85%36,529
Mar 6, 202621.0021.7720.6520.6720.67-1.94%9,625
Mar 5, 202622.7522.9220.6721.0821.08-8.03%7,350
Mar 4, 202622.7523.2421.6022.9222.926.45%16,101
Mar 3, 202628.1929.1520.6521.5321.53-23.21%39,745
Mar 2, 202631.1534.7928.0028.0428.04-9.79%20,930
Feb 27, 202630.0332.2728.3531.0831.084.01%26,451
Feb 26, 202630.8030.8026.1529.8829.88-1.87%10,769
Feb 25, 202625.5531.5025.5530.4530.4519.18%37,340