Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
2.310
-0.160 (-6.48%)
Jun 16, 2026, 4:00 PM EDT - Market closed
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.56 | 2.56 | 2.29 | 2.31 | 2.31 | -6.48% | 36,052 |
| 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 |
| Apr 28, 2026 | 10.15 | 10.29 | 8.40 | 8.44 | 8.44 | -13.96% | 19,848 |
| Apr 27, 2026 | 13.42 | 13.42 | 9.80 | 9.80 | 9.80 | -27.77% | 42,389 |
| Apr 24, 2026 | 14.41 | 14.41 | 13.30 | 13.57 | 13.57 | -1.67% | 8,079 |
| Apr 23, 2026 | 14.35 | 14.35 | 13.65 | 13.80 | 13.80 | -3.76% | 5,299 |
| Apr 22, 2026 | 14.01 | 14.70 | 13.79 | 14.34 | 14.34 | 0.81% | 9,495 |
| Apr 21, 2026 | 14.27 | 15.23 | 13.69 | 14.23 | 14.23 | -0.81% | 17,913 |
| Apr 20, 2026 | 14.00 | 14.35 | 13.52 | 14.34 | 14.34 | 3.48% | 7,426 |
| Apr 17, 2026 | 15.40 | 15.40 | 13.86 | 13.86 | 13.86 | -4.60% | 16,590 |
| Apr 16, 2026 | 14.70 | 15.57 | 14.14 | 14.53 | 14.53 | -3.15% | 21,121 |
| Apr 15, 2026 | 14.57 | 15.05 | 13.33 | 15.00 | 15.00 | 5.57% | 12,381 |
| Apr 14, 2026 | 14.00 | 14.57 | 13.13 | 14.21 | 14.21 | 4.10% | 19,807 |
| Apr 13, 2026 | 13.65 | 13.88 | 12.60 | 13.65 | 13.65 | 5.69% | 38,786 |
| Apr 10, 2026 | 13.47 | 13.65 | 11.90 | 12.92 | 12.92 | -2.64% | 14,280 |
| Apr 9, 2026 | 13.93 | 13.93 | 12.78 | 13.27 | 13.27 | -5.01% | 20,172 |
| Apr 8, 2026 | 15.09 | 15.74 | 13.66 | 13.97 | 13.97 | -2.56% | 46,933 |
| Apr 7, 2026 | 14.22 | 14.76 | 13.23 | 14.33 | 14.33 | -0.15% | 11,872 |