JCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.58	16.71	16.52	16.66	16.66	0.30%	70,231
Jun 1, 2026	16.56	16.71	16.50	16.61	16.61	-0.06%	35,661
May 29, 2026	16.58	16.68	16.40	16.62	16.62	0.42%	39,398
May 28, 2026	16.40	16.68	16.40	16.55	16.55	0.49%	43,457
May 27, 2026	16.50	16.64	16.42	16.47	16.47	-0.12%	27,431
May 26, 2026	16.59	16.60	16.44	16.49	16.49	0.40%	25,463
May 22, 2026	16.43	16.48	16.33	16.43	16.43	0.09%	14,854
May 21, 2026	16.42	16.42	16.30	16.41	16.41	-0.06%	13,391
May 20, 2026	16.29	16.45	16.29	16.42	16.42	1.05%	14,385
May 19, 2026	16.22	16.32	16.14	16.25	16.25	-0.25%	16,895
May 18, 2026	16.29	16.37	16.10	16.29	16.29	0.31%	33,262
May 15, 2026	16.31	16.36	16.22	16.24	16.24	-1.10%	30,610
May 14, 2026	16.47	16.48	16.38	16.42	16.42	0.18%	32,908
May 13, 2026	16.28	16.53	16.28	16.39	16.39	0.74%	27,662
May 12, 2026	16.32	16.32	16.16	16.27	16.27	-0.37%	33,928
May 11, 2026	16.37	16.45	16.26	16.33	16.33	-0.24%	25,753
May 8, 2026	16.30	16.47	16.24	16.37	16.37	0.92%	35,749
May 7, 2026	16.32	16.40	16.17	16.22	16.22	-0.37%	24,617
May 6, 2026	16.25	16.29	16.17	16.28	16.28	0.68%	27,573
May 5, 2026	16.19	16.28	16.14	16.17	16.17	0.31%	33,429
May 4, 2026	16.23	16.28	16.04	16.12	16.12	-0.43%	28,322
May 1, 2026	16.24	16.27	16.02	16.19	16.19	0.12%	28,883
Apr 30, 2026	16.19	16.19	16.00	16.17	16.17	0.68%	42,919
Apr 29, 2026	16.01	16.08	15.84	16.06	16.06	0.31%	28,628
Apr 28, 2026	16.07	16.07	15.85	16.01	16.01	-0.68%	28,224
Apr 27, 2026	15.97	16.17	15.93	16.12	16.12	1.26%	76,043
Apr 24, 2026	15.89	15.95	15.80	15.92	15.92	0.19%	24,584
Apr 23, 2026	15.94	15.94	15.73	15.89	15.89	-0.50%	50,506
Apr 22, 2026	15.86	16.01	15.74	15.97	15.97	0.76%	25,433
Apr 21, 2026	15.83	15.88	15.69	15.85	15.85	-	33,366
Apr 20, 2026	15.90	15.91	15.76	15.85	15.85	-0.44%	29,024
Apr 17, 2026	15.96	15.98	15.85	15.92	15.92	0.32%	39,185
Apr 16, 2026	15.92	15.94	15.76	15.87	15.87	-0.13%	38,615
Apr 15, 2026	15.80	15.90	15.70	15.89	15.89	0.82%	40,434
Apr 14, 2026	15.60	15.94	15.55	15.76	15.76	1.42%	37,217
Apr 13, 2026	15.39	15.55	15.26	15.54	15.54	1.04%	53,014
Apr 10, 2026	15.35	15.60	15.29	15.38	15.38	-0.32%	47,091
Apr 9, 2026	15.35	15.47	15.11	15.43	15.43	0.33%	21,877
Apr 8, 2026	15.25	15.57	15.14	15.38	15.38	3.08%	65,613
Apr 7, 2026	14.96	14.96	14.75	14.92	14.92	-0.27%	38,427
Apr 6, 2026	14.90	15.02	14.87	14.96	14.96	0.61%	33,929
Apr 2, 2026	14.79	15.04	14.57	14.87	14.87	-0.80%	47,598
Apr 1, 2026	14.90	15.06	14.63	14.99	14.99	1.42%	81,474
Mar 31, 2026	14.30	14.88	14.11	14.78	14.78	4.75%	105,545
Mar 30, 2026	14.24	14.66	13.99	14.11	14.11	-0.14%	65,745
Mar 27, 2026	14.38	14.38	14.11	14.13	14.13	-2.21%	35,112
Mar 26, 2026	14.66	14.69	14.44	14.45	14.45	-2.23%	29,448
Mar 25, 2026	14.73	14.99	14.73	14.78	14.78	0.96%	17,809
Mar 24, 2026	14.63	14.70	14.54	14.64	14.64	-0.14%	45,626
Mar 23, 2026	14.70	15.22	14.64	14.66	14.66	0.69%	43,956