Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.42	0.44	0.40	0.42	0.42	-3.15%	725,057
Apr 15, 2026	0.42	0.43	0.38	0.43	0.43	5.57%	432,610
Apr 14, 2026	0.40	0.42	0.38	0.41	0.41	4.10%	693,272
Apr 13, 2026	0.39	0.40	0.36	0.39	0.39	5.69%	1,357,544
Apr 10, 2026	0.38	0.39	0.34	0.37	0.37	-2.64%	499,829
Apr 9, 2026	0.40	0.40	0.37	0.38	0.38	-5.01%	706,029
Apr 8, 2026	0.43	0.45	0.39	0.40	0.40	-2.56%	1,642,676
Apr 7, 2026	0.41	0.42	0.38	0.41	0.41	-0.15%	415,532
Apr 6, 2026	0.41	0.43	0.40	0.41	0.41	2.52%	183,525
Apr 2, 2026	0.39	0.41	0.37	0.40	0.40	-1.48%	208,408
Apr 1, 2026	0.37	0.48	0.37	0.41	0.41	9.58%	856,462
Mar 31, 2026	0.35	0.37	0.33	0.37	0.37	11.26%	163,611
Mar 30, 2026	0.35	0.35	0.31	0.33	0.33	-2.83%	281,832
Mar 27, 2026	0.39	0.39	0.34	0.34	0.34	-12.64%	318,604
Mar 26, 2026	0.41	0.42	0.38	0.39	0.39	-5.70%	211,025
Mar 25, 2026	0.40	0.42	0.39	0.42	0.42	4.73%	248,230
Mar 24, 2026	0.41	0.41	0.38	0.40	0.40	-0.50%	154,434
Mar 23, 2026	0.42	0.42	0.38	0.40	0.40	-4.82%	340,839
Mar 20, 2026	0.40	0.43	0.40	0.42	0.42	0.33%	335,076
Mar 19, 2026	0.43	0.43	0.40	0.42	0.42	-5.62%	431,053
Mar 18, 2026	0.48	0.48	0.43	0.44	0.44	-8.04%	690,027
Mar 17, 2026	0.51	0.54	0.46	0.48	0.48	-4.60%	489,168
Mar 16, 2026	0.53	0.53	0.49	0.50	0.50	0.36%	263,412
Mar 13, 2026	0.55	0.56	0.49	0.50	0.50	-7.88%	461,098
Mar 12, 2026	0.54	0.56	0.51	0.55	0.55	-3.35%	382,422
Mar 11, 2026	0.47	0.60	0.46	0.56	0.56	19.99%	685,524
Mar 10, 2026	0.49	0.50	0.47	0.47	0.47	-4.11%	628,746
Mar 9, 2026	0.59	0.60	0.48	0.49	0.49	-16.85%	1,278,517
Mar 6, 2026	0.60	0.62	0.59	0.59	0.59	-1.94%	336,879
Mar 5, 2026	0.65	0.65	0.59	0.60	0.60	-8.03%	257,283
Mar 4, 2026	0.65	0.66	0.62	0.65	0.65	6.45%	563,564
Mar 3, 2026	0.81	0.83	0.59	0.62	0.62	-23.21%	1,391,078
Mar 2, 2026	0.89	0.99	0.80	0.80	0.80	-9.79%	732,577
Feb 27, 2026	0.86	0.92	0.81	0.89	0.89	4.01%	925,805
Feb 26, 2026	0.88	0.88	0.75	0.85	0.85	-1.87%	376,931
Feb 25, 2026	0.73	0.90	0.73	0.87	0.87	19.18%	1,306,927
Feb 24, 2026	0.61	0.74	0.61	0.73	0.73	15.87%	735,823
Feb 23, 2026	0.61	0.64	0.59	0.63	0.63	3.45%	166,402
Feb 20, 2026	0.64	0.65	0.61	0.61	0.61	-4.17%	120,469
Feb 19, 2026	0.62	0.64	0.61	0.64	0.64	2.50%	190,368
Feb 18, 2026	0.61	0.67	0.61	0.62	0.62	0.55%	275,300
Feb 17, 2026	0.60	0.63	0.60	0.62	0.62	-2.44%	125,319
Feb 13, 2026	0.61	0.65	0.59	0.63	0.63	7.89%	216,196
Feb 12, 2026	0.64	0.64	0.56	0.59	0.59	-3.49%	353,073
Feb 11, 2026	0.67	0.68	0.61	0.61	0.61	-5.45%	142,962
Feb 10, 2026	0.67	0.69	0.64	0.64	0.64	-2.87%	232,292
Feb 9, 2026	0.68	0.69	0.63	0.66	0.66	-1.34%	294,410
Feb 6, 2026	0.59	0.68	0.59	0.67	0.67	13.12%	523,023
Feb 5, 2026	0.57	0.60	0.56	0.59	0.59	2.12%	422,205
Feb 4, 2026	0.61	0.62	0.57	0.58	0.58	-4.13%	389,570