JCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	47,071
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%	47,597
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%	35,071
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%	45,576
Mar 23, 2026	14.70	15.22	14.64	14.66	14.66	0.69%	43,956
Mar 20, 2026	14.78	14.78	14.55	14.56	14.56	-1.75%	32,316
Mar 19, 2026	14.91	15.10	14.75	14.82	14.82	-1.46%	49,478
Mar 18, 2026	15.08	15.29	15.00	15.04	15.04	-0.40%	45,786
Mar 17, 2026	15.19	15.27	15.10	15.10	15.10	0.13%	19,453
Mar 16, 2026	15.10	15.15	14.99	15.08	15.08	0.53%	46,351
Mar 13, 2026	15.10	15.13	14.85	15.00	15.00	-1.64%	33,075
Mar 12, 2026	15.40	15.61	15.23	15.25	14.91	-1.29%	49,374
Mar 11, 2026	15.46	15.53	15.39	15.45	15.11	-0.06%	34,459
Mar 10, 2026	15.60	15.77	15.45	15.46	15.12	-0.96%	51,258
Mar 9, 2026	15.45	15.61	15.31	15.61	15.26	0.71%	54,191
Mar 6, 2026	15.60	15.68	15.50	15.50	15.15	-1.59%	52,136
Mar 5, 2026	15.78	15.97	15.73	15.75	15.40	-0.63%	12,486
Mar 4, 2026	15.75	15.98	15.72	15.85	15.50	0.83%	17,679
Mar 3, 2026	15.70	15.75	15.56	15.72	15.37	-1.10%	49,481
Mar 2, 2026	15.76	15.92	15.71	15.90	15.54	0.28%	15,540
Feb 27, 2026	15.72	15.92	15.72	15.85	15.50	-0.06%	28,461
Feb 26, 2026	16.00	16.01	15.84	15.86	15.51	-0.60%	37,349
Feb 25, 2026	15.93	15.99	15.82	15.96	15.60	0.47%	30,865
Feb 24, 2026	15.76	15.90	15.75	15.88	15.53	0.70%	20,946
Feb 23, 2026	15.84	15.92	15.70	15.77	15.42	-0.32%	36,851
Feb 20, 2026	15.68	16.00	15.67	15.82	15.47	0.89%	34,785
Feb 19, 2026	15.71	15.77	15.67	15.68	15.33	-0.70%	29,586
Feb 18, 2026	15.74	15.88	15.69	15.79	15.44	0.32%	36,835
Feb 17, 2026	15.71	15.85	15.59	15.74	15.39	0.19%	42,271
Feb 13, 2026	15.67	15.87	15.61	15.71	15.36	0.32%	34,782
Feb 12, 2026	16.00	16.00	15.65	15.66	15.31	-1.69%	45,007
Feb 11, 2026	16.05	16.05	15.92	15.93	15.57	-0.31%	38,728
Feb 10, 2026	16.00	16.06	15.93	15.98	15.62	-	52,941