JCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	16.26	16.41	16.05	16.08	16.08	-0.86%	46,612
Jun 18, 2026	16.24	16.28	16.03	16.22	16.22	1.16%	94,627
Jun 17, 2026	16.27	16.33	15.97	16.03	16.03	-1.02%	73,213
Jun 16, 2026	16.24	16.40	16.17	16.20	16.20	-0.18%	52,911
Jun 15, 2026	16.19	16.39	16.19	16.23	16.23	1.84%	45,317
Jun 12, 2026	16.34	16.39	16.28	16.30	15.94	0.18%	33,050
Jun 11, 2026	16.17	16.34	15.98	16.27	15.91	0.93%	84,385
Jun 10, 2026	16.18	16.35	15.99	16.12	15.76	-0.37%	66,302
Jun 9, 2026	16.26	16.37	15.95	16.18	15.82	-0.19%	69,749
Jun 8, 2026	16.20	16.40	16.17	16.21	15.85	0.50%	62,409
Jun 5, 2026	16.40	16.44	16.12	16.13	15.77	-2.24%	70,959
Jun 4, 2026	16.42	16.59	16.41	16.50	16.13	0.24%	52,427
Jun 3, 2026	16.57	16.62	16.45	16.46	16.09	-1.20%	60,074
Jun 2, 2026	16.58	16.71	16.52	16.66	16.29	0.30%	70,231
Jun 1, 2026	16.56	16.71	16.50	16.61	16.24	-0.06%	35,661
May 29, 2026	16.58	16.68	16.40	16.62	16.25	0.42%	39,400
May 28, 2026	16.40	16.68	16.40	16.55	16.18	0.49%	43,469
May 27, 2026	16.50	16.64	16.42	16.47	16.10	-0.12%	27,431
May 26, 2026	16.59	16.60	16.44	16.49	16.12	0.40%	25,463
May 22, 2026	16.43	16.48	16.33	16.43	16.06	0.09%	14,886
May 21, 2026	16.42	16.42	16.30	16.41	16.04	-0.06%	13,391
May 20, 2026	16.29	16.45	16.29	16.42	16.05	1.05%	14,386
May 19, 2026	16.22	16.32	16.14	16.25	15.89	-0.25%	16,895
May 18, 2026	16.29	16.37	16.10	16.29	15.93	0.31%	33,262
May 15, 2026	16.31	16.36	16.22	16.24	15.88	-1.10%	30,610
May 14, 2026	16.47	16.48	16.38	16.42	16.05	0.18%	32,908
May 13, 2026	16.28	16.53	16.28	16.39	16.02	0.74%	27,662
May 12, 2026	16.32	16.32	16.16	16.27	15.91	-0.37%	33,928
May 11, 2026	16.37	16.45	16.26	16.33	15.97	-0.24%	25,753
May 8, 2026	16.30	16.47	16.24	16.37	16.00	0.92%	35,749
May 7, 2026	16.32	16.40	16.17	16.22	15.86	-0.37%	24,617
May 6, 2026	16.25	16.29	16.17	16.28	15.92	0.68%	27,573
May 5, 2026	16.19	16.28	16.14	16.17	15.81	0.31%	33,429
May 4, 2026	16.23	16.28	16.04	16.12	15.76	-0.43%	28,322
May 1, 2026	16.24	16.27	16.02	16.19	15.83	0.12%	28,883
Apr 30, 2026	16.19	16.19	16.00	16.17	15.81	0.68%	42,919
Apr 29, 2026	16.01	16.08	15.84	16.06	15.70	0.31%	28,628
Apr 28, 2026	16.07	16.07	15.85	16.01	15.65	-0.68%	28,224
Apr 27, 2026	15.97	16.17	15.93	16.12	15.76	1.26%	76,043
Apr 24, 2026	15.89	15.95	15.80	15.92	15.56	0.19%	24,584
Apr 23, 2026	15.94	15.94	15.73	15.89	15.54	-0.50%	50,506
Apr 22, 2026	15.86	16.01	15.74	15.97	15.61	0.76%	25,433
Apr 21, 2026	15.83	15.88	15.69	15.85	15.50	-	33,366
Apr 20, 2026	15.90	15.91	15.76	15.85	15.50	-0.44%	29,024
Apr 17, 2026	15.96	15.98	15.85	15.92	15.56	0.32%	39,185
Apr 16, 2026	15.92	15.94	15.76	15.87	15.52	-0.13%	38,615
Apr 15, 2026	15.80	15.90	15.70	15.89	15.54	0.82%	40,434
Apr 14, 2026	15.60	15.94	15.55	15.76	15.41	1.42%	37,217
Apr 13, 2026	15.39	15.55	15.26	15.54	15.19	1.04%	53,014
Apr 10, 2026	15.35	15.60	15.29	15.38	15.04	-0.32%	47,091