JCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	15.60	15.67	15.54	15.63	-	0.19%	20,048
Aug 22, 2025	15.43	15.69	15.43	15.60	15.60	1.23%	21,518
Aug 21, 2025	15.48	15.52	15.37	15.41	15.41	-0.58%	12,045
Aug 20, 2025	15.54	15.54	15.36	15.50	15.50	-0.39%	19,035
Aug 19, 2025	15.65	15.66	15.51	15.56	15.56	-0.38%	18,275
Aug 18, 2025	15.61	15.65	15.58	15.62	15.62	0.06%	31,394
Aug 15, 2025	15.64	15.67	15.61	15.61	15.61	-0.29%	21,001
Aug 14, 2025	15.61	15.85	15.59	15.66	15.66	-0.03%	31,232
Aug 13, 2025	15.67	15.71	15.60	15.66	15.66	0.13%	30,608
Aug 12, 2025	15.52	15.74	15.43	15.64	15.64	0.64%	42,894
Aug 11, 2025	15.53	15.60	15.51	15.54	15.54	-0.06%	28,102
Aug 8, 2025	15.47	15.58	15.47	15.55	15.55	0.97%	39,843
Aug 7, 2025	15.51	15.51	15.31	15.40	15.40	-0.06%	21,457
Aug 6, 2025	15.27	15.41	15.27	15.41	15.41	1.12%	21,815
Aug 5, 2025	15.33	15.37	15.22	15.24	15.24	-0.97%	18,063
Aug 4, 2025	15.18	15.43	15.17	15.39	15.39	1.38%	42,997
Aug 1, 2025	15.26	15.53	15.11	15.18	15.18	-1.56%	40,019
Jul 31, 2025	15.46	15.58	15.37	15.42	15.42	-0.06%	27,208
Jul 30, 2025	15.40	15.49	15.39	15.43	15.43	0.06%	30,546
Jul 29, 2025	15.50	15.55	15.42	15.42	15.42	-0.71%	31,923
Jul 28, 2025	15.54	15.69	15.48	15.53	15.53	-0.38%	41,141
Jul 25, 2025	15.52	15.59	15.48	15.59	15.59	0.65%	32,425
Jul 24, 2025	15.52	15.52	15.44	15.49	15.49	-0.13%	33,834
Jul 23, 2025	15.54	15.55	15.42	15.51	15.51	0.19%	28,610
Jul 22, 2025	15.47	15.50	15.39	15.48	15.48	0.03%	24,311
Jul 21, 2025	15.44	15.55	15.38	15.48	15.48	0.23%	24,070
Jul 18, 2025	15.42	15.45	15.39	15.44	15.44	-	8,744
Jul 17, 2025	15.39	15.53	15.39	15.44	15.44	0.06%	15,309
Jul 16, 2025	15.42	15.46	15.34	15.43	15.43	0.06%	13,803
Jul 15, 2025	15.57	15.57	15.35	15.42	15.42	-0.32%	21,291
Jul 14, 2025	15.45	15.48	15.42	15.47	15.47	0.39%	10,072
Jul 11, 2025	15.38	15.47	15.37	15.41	15.41	-0.45%	13,297
Jul 10, 2025	15.54	15.54	15.37	15.48	15.48	-0.19%	22,161
Jul 9, 2025	15.42	15.51	15.31	15.51	15.51	0.71%	71,615
Jul 8, 2025	15.42	15.42	15.33	15.40	15.40	0.13%	28,869
Jul 7, 2025	15.43	15.44	15.32	15.38	15.38	-0.52%	36,130
Jul 3, 2025	15.46	15.54	15.42	15.46	15.46	-0.06%	25,143
Jul 2, 2025	15.54	15.55	15.41	15.47	15.47	-0.26%	33,226
Jul 1, 2025	15.55	15.55	15.39	15.51	15.51	0.06%	64,148
Jun 30, 2025	15.32	15.50	15.24	15.50	15.50	1.91%	52,329
Jun 27, 2025	15.17	15.26	15.15	15.21	15.21	0.73%	29,053
Jun 26, 2025	15.05	15.28	15.01	15.10	15.10	0.60%	29,065
Jun 25, 2025	15.01	15.30	14.77	15.01	15.01	0.27%	70,552
Jun 24, 2025	14.91	14.97	14.36	14.97	14.97	1.22%	38,332
Jun 23, 2025	14.75	14.83	14.65	14.79	14.79	0.54%	31,438
Jun 20, 2025	14.78	15.12	14.61	14.71	14.71	-0.14%	50,626
Jun 18, 2025	14.80	14.85	14.70	14.73	14.73	-	32,264
Jun 17, 2025	14.89	14.89	14.71	14.73	14.73	-1.34%	40,451
Jun 16, 2025	14.88	15.00	14.81	14.93	14.93	0.81%	24,367
Jun 13, 2025	14.88	14.97	14.72	14.81	14.81	-3.08%	38,852