JCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	15.98	16.00	15.81	15.97	-	-0.25%	17,797
Nov 11, 2025	15.93	16.01	15.79	16.01	16.01	0.50%	33,302
Nov 10, 2025	15.77	15.96	15.77	15.93	15.93	1.46%	24,607
Nov 7, 2025	15.72	15.82	15.56	15.70	15.70	-0.13%	25,392
Nov 6, 2025	15.87	15.87	15.71	15.72	15.72	-1.26%	14,647
Nov 5, 2025	15.90	15.92	15.83	15.92	15.92	0.32%	12,513
Nov 4, 2025	15.90	15.96	15.72	15.87	15.87	-0.69%	36,551
Nov 3, 2025	15.98	16.00	15.83	15.98	15.98	-	35,474
Oct 31, 2025	15.96	15.98	15.82	15.98	15.98	1.10%	30,314
Oct 30, 2025	15.75	16.02	15.75	15.81	15.81	-0.09%	33,089
Oct 29, 2025	15.94	15.94	15.78	15.82	15.82	-0.32%	22,182
Oct 28, 2025	15.89	15.94	15.81	15.87	15.87	0.25%	36,840
Oct 27, 2025	15.89	16.04	15.80	15.83	15.83	0.06%	49,178
Oct 24, 2025	15.77	15.86	15.70	15.82	15.82	0.76%	22,528
Oct 23, 2025	15.63	15.75	15.61	15.70	15.70	0.71%	12,002
Oct 22, 2025	15.70	15.70	15.51	15.59	15.59	-0.13%	30,722
Oct 21, 2025	15.64	15.70	15.56	15.61	15.61	-0.13%	11,391
Oct 20, 2025	15.61	15.74	15.58	15.63	15.63	0.13%	36,242
Oct 17, 2025	15.50	15.70	15.45	15.61	15.61	0.90%	25,925
Oct 16, 2025	15.58	15.85	15.45	15.47	15.47	-0.70%	43,505
Oct 15, 2025	15.78	15.78	15.51	15.58	15.58	-0.13%	29,876
Oct 14, 2025	15.52	15.65	15.44	15.60	15.60	0.26%	79,722
Oct 13, 2025	15.30	15.62	15.30	15.56	15.56	2.57%	107,714
Oct 10, 2025	15.62	15.72	15.16	15.17	15.17	-2.94%	63,200
Oct 9, 2025	15.72	15.77	15.51	15.63	15.63	-0.32%	64,526
Oct 8, 2025	15.62	15.68	15.51	15.68	15.68	1.03%	34,384
Oct 7, 2025	15.61	15.73	15.50	15.52	15.52	-0.70%	61,971
Oct 6, 2025	15.69	15.69	15.52	15.63	15.63	-	41,358
Oct 3, 2025	15.69	15.70	15.53	15.63	15.63	-0.06%	43,682
Oct 2, 2025	15.69	15.70	15.55	15.64	15.64	-0.70%	49,634
Oct 1, 2025	15.72	15.94	15.61	15.75	15.75	0.13%	86,188
Sep 30, 2025	15.48	15.92	15.45	15.73	15.73	1.35%	80,352
Sep 29, 2025	15.64	15.69	15.46	15.52	15.52	-0.64%	47,572
Sep 26, 2025	15.49	15.63	15.39	15.62	15.62	0.97%	51,766
Sep 25, 2025	15.48	15.51	15.23	15.47	15.47	-0.39%	36,810
Sep 24, 2025	15.73	15.73	15.47	15.53	15.53	-0.77%	22,819
Sep 23, 2025	15.83	15.83	15.60	15.65	15.65	-0.95%	25,960
Sep 22, 2025	15.67	15.82	15.64	15.80	15.80	0.86%	39,832
Sep 19, 2025	15.66	15.75	15.50	15.67	15.67	0.16%	59,777
Sep 18, 2025	15.60	15.91	15.58	15.64	15.64	0.64%	36,575
Sep 17, 2025	15.58	15.75	15.47	15.54	15.54	-	44,256
Sep 16, 2025	15.60	15.81	15.52	15.54	15.54	-0.38%	33,456
Sep 15, 2025	15.55	15.68	15.55	15.60	15.60	-1.20%	27,507
Sep 12, 2025	15.86	15.91	15.79	15.79	15.47	-0.50%	33,370
Sep 11, 2025	15.77	15.89	15.77	15.87	15.55	0.63%	32,522
Sep 10, 2025	15.85	15.91	15.76	15.77	15.45	-0.38%	28,771
Sep 9, 2025	15.84	15.85	15.72	15.83	15.51	-	40,718
Sep 8, 2025	15.83	15.99	15.77	15.83	15.51	0.57%	29,311
Sep 5, 2025	15.96	16.00	15.66	15.74	15.42	-0.63%	74,084
Sep 4, 2025	15.73	15.85	15.73	15.84	15.52	0.83%	16,584