JCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.99	16.13	15.95	16.10	16.10	1.00%	55,252
Jan 8, 2026	15.97	15.99	15.90	15.94	15.94	0.06%	53,421
Jan 7, 2026	15.98	16.00	15.92	15.93	15.93	-0.19%	41,116
Jan 6, 2026	15.84	15.99	15.83	15.96	15.96	1.01%	48,766
Jan 5, 2026	15.75	15.98	15.75	15.80	15.80	0.32%	66,961
Jan 2, 2026	16.03	16.03	15.39	15.75	15.75	-1.19%	433,588
Dec 31, 2025	16.12	16.12	15.91	15.94	15.94	-0.93%	56,408
Dec 30, 2025	16.07	16.14	15.96	16.09	16.09	0.63%	119,979
Dec 29, 2025	16.01	16.04	15.94	15.99	15.99	-0.56%	14,155
Dec 26, 2025	16.12	16.12	16.04	16.08	16.08	0.25%	16,053
Dec 24, 2025	15.97	16.04	15.94	16.04	16.04	0.44%	9,818
Dec 23, 2025	15.91	16.09	15.89	15.97	15.97	0.31%	20,957
Dec 22, 2025	15.93	15.96	15.83	15.92	15.92	0.51%	38,738
Dec 19, 2025	15.75	15.84	15.73	15.84	15.84	1.28%	36,839
Dec 18, 2025	15.64	15.77	15.48	15.64	15.64	1.10%	63,574
Dec 17, 2025	15.61	15.74	15.47	15.47	15.47	-1.09%	33,161
Dec 16, 2025	15.59	15.73	15.50	15.64	15.64	0.13%	29,899
Dec 15, 2025	15.64	15.67	15.56	15.62	15.62	-1.70%	29,380
Dec 12, 2025	15.99	16.15	15.85	15.89	15.57	-0.75%	25,555
Dec 11, 2025	16.06	16.11	15.98	16.01	15.69	-0.74%	50,293
Dec 10, 2025	16.04	16.13	15.98	16.13	15.81	0.94%	65,865
Dec 9, 2025	15.87	16.03	15.86	15.98	15.66	0.31%	34,378
Dec 8, 2025	15.98	16.31	15.83	15.93	15.61	-0.19%	41,957
Dec 5, 2025	15.88	16.10	15.88	15.96	15.64	0.19%	39,881
Dec 4, 2025	15.88	15.99	15.85	15.93	15.61	0.13%	24,035
Dec 3, 2025	15.92	15.96	15.83	15.91	15.59	-0.06%	17,346
Dec 2, 2025	15.90	15.96	15.85	15.92	15.60	0.16%	27,550
Dec 1, 2025	15.79	15.95	15.79	15.89	15.57	-0.35%	23,768
Nov 28, 2025	15.87	15.95	15.78	15.95	15.63	0.76%	21,285
Nov 26, 2025	15.75	15.89	15.74	15.83	15.51	0.89%	30,063
Nov 25, 2025	15.63	15.80	15.57	15.69	15.37	0.13%	59,297
Nov 24, 2025	15.47	15.75	15.47	15.67	15.35	1.89%	22,625
Nov 21, 2025	15.26	15.49	15.22	15.38	15.07	0.79%	26,264
Nov 20, 2025	15.55	15.76	15.24	15.26	14.95	-1.14%	43,621
Nov 19, 2025	15.53	15.70	15.30	15.44	15.13	-0.54%	37,040
Nov 18, 2025	15.62	15.62	15.46	15.52	15.21	-0.70%	31,465
Nov 17, 2025	15.72	15.93	15.61	15.63	15.32	-0.82%	23,938
Nov 14, 2025	15.69	15.89	15.68	15.76	15.44	-	15,394
Nov 13, 2025	15.95	15.97	15.74	15.76	15.44	-1.19%	21,855
Nov 12, 2025	15.98	16.00	15.81	15.95	15.63	-0.37%	21,738
Nov 11, 2025	15.93	16.01	15.79	16.01	15.69	0.50%	33,302
Nov 10, 2025	15.77	15.96	15.77	15.93	15.61	1.46%	24,607
Nov 7, 2025	15.72	15.82	15.56	15.70	15.38	-0.13%	25,392
Nov 6, 2025	15.87	15.87	15.71	15.72	15.40	-1.26%	14,647
Nov 5, 2025	15.90	15.92	15.83	15.92	15.60	0.32%	12,513
Nov 4, 2025	15.90	15.96	15.72	15.87	15.55	-0.69%	36,551
Nov 3, 2025	15.98	16.00	15.83	15.98	15.66	-	35,474
Oct 31, 2025	15.96	15.98	15.82	15.98	15.66	1.10%	30,314
Oct 30, 2025	15.75	16.02	15.75	15.81	15.49	-0.09%	33,089
Oct 29, 2025	15.94	15.94	15.78	15.82	15.50	-0.32%	22,182