Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
2.040
-0.110 (-5.12%)
At close: Oct 23, 2026, 4:00 PM EDT
2.030
-0.010 (-0.49%)
After-hours: Oct 23, 2026, 7:58 PM EDT
Jaguar Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.05 | 2.09 | 2.03 | 2.04 | 2.04 | -5.12% | 129,978 |
| Oct 22, 2026 | 2.23 | 2.32 | 2.15 | 2.15 | 2.15 | -5.70% | 188,408 |
| Oct 21, 2026 | 2.58 | 2.66 | 2.25 | 2.28 | 2.28 | -13.31% | 486,683 |
| Oct 20, 2026 | 2.75 | 2.82 | 2.61 | 2.63 | 2.63 | -6.74% | 266,639 |
| Oct 19, 2026 | 3.27 | 3.32 | 2.80 | 2.82 | 2.82 | -20.00% | 523,211 |
| Oct 16, 2026 | 3.32 | 4.20 | 3.25 | 3.53 | 3.53 | -23.20% | 887,989 |
| Oct 15, 2026 | 3.94 | 4.65 | 3.94 | 4.59 | 4.59 | 9.81% | 438,852 |
| Oct 14, 2026 | 3.84 | 4.35 | 3.73 | 4.18 | 4.18 | 0.48% | 1,261,425 |
| Oct 13, 2026 | 4.35 | 4.41 | 4.07 | 4.16 | 4.16 | -10.34% | 441,956 |
| Oct 12, 2026 | 4.83 | 4.83 | 4.32 | 4.64 | 4.64 | -3.13% | 491,018 |
| Oct 9, 2026 | 4.56 | 5.33 | 4.47 | 4.79 | 4.79 | 5.74% | 1,090,975 |
| Oct 8, 2026 | 4.82 | 4.94 | 4.37 | 4.53 | 4.53 | -9.40% | 590,324 |
| Oct 7, 2026 | 5.24 | 5.50 | 4.91 | 5.00 | 5.00 | -11.03% | 1,204,959 |
| Oct 6, 2026 | 6.56 | 7.27 | 5.34 | 5.62 | 5.62 | 18.82% | 27,071,693 |
| Oct 5, 2026 | 4.27 | 6.00 | 4.10 | 4.73 | 4.73 | 29.23% | 21,895,700 |
| Oct 2, 2026 | 4.15 | 4.30 | 3.50 | 3.66 | 3.66 | -7.34% | 598,907 |
| Oct 1, 2026 | 4.34 | 4.48 | 3.82 | 3.95 | 3.95 | -12.22% | 471,265 |
| Sep 30, 2026 | 5.04 | 5.14 | 4.41 | 4.50 | 4.50 | -15.41% | 732,255 |
| Sep 29, 2026 | 5.37 | 6.10 | 5.00 | 5.32 | 5.32 | -11.63% | 943,862 |
| Sep 28, 2026 | 6.99 | 7.25 | 5.80 | 6.02 | 6.02 | -21.82% | 1,413,281 |
| Sep 25, 2026 | 9.09 | 12.10 | 6.80 | 7.70 | 7.70 | 9.07% | 30,018,781 |
| 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 | 1,190.64% | 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 |