Jyong Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.30	2.34	2.10	2.15	2.15	-3.59%	70,426
Jul 30, 2026	2.29	2.35	2.18	2.23	2.23	-0.45%	34,514
Jul 29, 2026	2.38	2.47	2.21	2.24	2.24	-6.28%	69,984
Jul 28, 2026	2.36	2.44	2.10	2.39	2.39	-1.65%	86,987
Jul 27, 2026	2.41	2.48	2.36	2.43	2.43	2.97%	23,641
Jul 24, 2026	2.64	2.75	2.35	2.36	2.36	-12.92%	57,960
Jul 23, 2026	2.62	2.75	2.55	2.71	2.71	2.65%	76,411
Jul 22, 2026	2.55	2.75	2.52	2.64	2.64	2.33%	90,950
Jul 21, 2026	2.26	2.59	2.26	2.58	2.58	11.21%	68,972
Jul 20, 2026	2.31	2.35	2.22	2.32	2.32	2.65%	44,314
Jul 17, 2026	2.29	2.32	2.21	2.26	2.26	-1.74%	53,178
Jul 16, 2026	2.30	2.34	2.22	2.30	2.30	0.44%	47,148
Jul 15, 2026	2.26	2.30	2.20	2.29	2.29	3.15%	19,865
Jul 14, 2026	2.25	2.30	2.20	2.22	2.22	0.45%	49,499
Jul 13, 2026	2.20	2.27	2.15	2.21	2.21	-	90,522
Jul 10, 2026	2.30	2.30	2.13	2.21	2.21	-3.91%	46,169
Jul 9, 2026	2.20	2.30	2.20	2.30	2.30	4.55%	70,593
Jul 8, 2026	2.15	2.22	2.07	2.20	2.20	2.33%	47,025
Jul 7, 2026	2.22	2.25	2.10	2.15	2.15	-2.27%	46,288
Jul 6, 2026	2.25	2.30	2.15	2.20	2.20	-0.90%	99,888
Jul 2, 2026	2.17	2.38	2.08	2.22	2.22	8.29%	207,465
Jul 1, 2026	2.09	2.30	2.01	2.05	2.05	-0.97%	56,660
Jun 30, 2026	2.23	2.40	2.03	2.07	2.07	-5.91%	116,281
Jun 29, 2026	1.90	2.24	1.90	2.20	2.20	17.02%	171,559
Jun 26, 2026	1.95	2.06	1.82	1.88	1.88	-1.05%	161,062
Jun 25, 2026	1.75	2.13	1.75	1.90	1.90	9.20%	341,488
Jun 24, 2026	1.63	1.78	1.62	1.74	1.74	6.10%	309,699
Jun 23, 2026	1.58	1.67	1.58	1.64	1.64	3.14%	230,259
Jun 22, 2026	1.60	1.61	1.54	1.59	1.59	1.92%	80,531
Jun 18, 2026	1.60	1.65	1.53	1.56	1.56	-2.50%	120,949
Jun 17, 2026	1.57	1.70	1.57	1.60	1.60	-	182,537
Jun 16, 2026	1.57	1.65	1.50	1.60	1.60	-	189,924
Jun 15, 2026	1.57	1.78	1.57	1.60	1.60	1.27%	269,339
Jun 12, 2026	1.60	1.71	1.56	1.58	1.58	-7.33%	199,849
Jun 11, 2026	1.72	1.94	1.62	1.71	1.71	-0.87%	236,076
Jun 10, 2026	1.81	2.07	1.70	1.72	1.72	-4.97%	210,134
Jun 9, 2026	2.01	2.10	1.73	1.81	1.81	-9.50%	105,159
Jun 8, 2026	1.99	2.11	1.98	2.00	2.00	-0.99%	36,296
Jun 5, 2026	2.05	2.14	1.95	2.02	2.02	-3.81%	58,901
Jun 4, 2026	2.09	2.20	2.03	2.10	2.10	0.48%	50,032
Jun 3, 2026	2.16	2.16	2.07	2.09	2.09	-3.24%	53,214
Jun 2, 2026	2.05	2.28	1.96	2.16	2.16	4.85%	125,146
Jun 1, 2026	2.19	2.20	2.05	2.06	2.06	-6.36%	79,900
May 29, 2026	2.24	2.24	2.10	2.20	2.20	-2.22%	27,851
May 28, 2026	2.13	2.25	2.13	2.25	2.25	4.17%	41,505
May 27, 2026	2.11	2.19	2.07	2.16	2.16	-0.46%	38,955
May 26, 2026	2.10	2.19	2.09	2.17	2.17	0.93%	57,971
May 22, 2026	2.07	2.15	2.05	2.15	2.15	3.37%	45,050
May 21, 2026	2.13	2.13	2.06	2.08	2.08	-4.15%	19,360
May 20, 2026	2.18	2.18	2.01	2.17	2.17	-0.46%	34,897