JENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.30	10.34	10.28	10.34	10.34	0.29%	250,871
Jan 26, 2026	10.34	10.34	10.31	10.31	10.31	0.39%	250,127
Jan 23, 2026	10.27	10.27	10.25	10.27	10.27	0.49%	263,339
Jan 22, 2026	10.27	10.27	10.18	10.22	10.22	0.20%	2,634
Jan 21, 2026	10.27	10.27	10.20	10.20	10.20	0.20%	1,163
Jan 20, 2026	10.27	10.27	10.18	10.18	10.18	-0.88%	15,666
Jan 16, 2026	10.27	10.27	10.27	10.27	10.27	0.69%	115
Jan 15, 2026	10.27	10.27	10.20	10.20	10.20	0.10%	5,761
Jan 14, 2026	10.27	10.27	10.17	10.19	10.19	-0.20%	155,736
Jan 13, 2026	10.23	10.23	10.21	10.21	10.21	0.10%	8,232
Jan 5, 2026	10.20	10.20	10.20	10.20	10.20	-	1,119
Jan 2, 2026	10.20	10.20	10.18	10.20	10.20	0.29%	2,202
Dec 30, 2025	10.20	10.20	10.17	10.17	10.17	-	36,004
Dec 29, 2025	10.17	10.17	10.17	10.17	10.17	-	1,080
Dec 22, 2025	10.17	10.17	10.17	10.17	10.17	-	102
Dec 19, 2025	10.17	10.17	10.17	10.17	10.17	-	204
Dec 18, 2025	10.17	10.20	10.06	10.17	10.17	-0.25%	56,005
Dec 16, 2025	10.19	10.20	10.19	10.20	10.20	-0.15%	2,967
Dec 15, 2025	10.18	10.21	10.18	10.21	10.21	0.20%	1,291
Dec 11, 2025	10.19	10.19	10.19	10.19	10.19	-0.10%	140
Dec 10, 2025	10.20	10.20	10.20	10.20	10.20	-	160
Dec 9, 2025	10.22	10.23	10.19	10.20	10.20	-0.39%	24,259
Dec 8, 2025	10.19	10.24	10.19	10.24	10.24	0.49%	3,608
Dec 5, 2025	10.19	10.21	10.19	10.19	10.19	-0.15%	4,479
Dec 4, 2025	10.20	10.21	10.20	10.21	10.20	-0.05%	13,626
Dec 1, 2025	10.19	10.21	10.19	10.21	10.21	-	23,313
Nov 28, 2025	10.21	10.21	10.21	10.21	10.21	-	2,384
Nov 26, 2025	10.21	10.21	10.21	10.21	10.21	0.10%	25,000
Nov 25, 2025	10.20	10.20	10.19	10.20	10.20	0.20%	4,916
Nov 24, 2025	10.18	10.18	10.18	10.18	10.18	-0.10%	1,130
Nov 21, 2025	10.19	10.19	10.19	10.19	10.19	-0.10%	33,552
Nov 19, 2025	10.20	10.20	10.20	10.20	10.20	-	3,500
Nov 13, 2025	10.18	10.20	10.18	10.20	10.20	-0.20%	112,404
Nov 11, 2025	10.22	10.22	10.22	10.22	10.22	0.20%	25,000
Nov 5, 2025	10.20	10.20	10.20	10.20	10.20	-0.10%	799
Nov 4, 2025	10.21	10.24	10.21	10.21	10.21	0.29%	25,880
Oct 31, 2025	10.18	10.18	10.18	10.18	10.18	-0.29%	100
Oct 30, 2025	10.21	10.21	10.21	10.21	10.21	0.10%	700
Oct 24, 2025	10.20	10.20	10.20	10.20	10.20	-	1,001
Oct 14, 2025	10.20	10.20	10.20	10.20	10.20	-	450,050
Oct 9, 2025	10.20	10.20	10.20	10.20	10.20	-	172
Oct 8, 2025	10.20	10.20	10.20	10.20	10.20	-	44,804
Oct 7, 2025	10.17	10.25	10.17	10.20	10.20	0.20%	8,672
Oct 6, 2025	10.18	10.18	10.18	10.18	10.18	0.20%	14,629
Oct 3, 2025	10.15	10.16	10.14	10.16	10.16	0.10%	402,409
Oct 2, 2025	10.50	10.50	10.15	10.15	10.15	-0.29%	201
Oct 1, 2025	10.18	10.18	10.18	10.18	10.18	0.30%	102
Sep 30, 2025	10.18	10.18	10.13	10.15	10.15	0.14%	4,294
Sep 29, 2025	10.17	10.17	10.13	10.14	10.14	-0.04%	4,953
Sep 22, 2025	10.14	10.14	10.14	10.14	10.14	0.05%	402