JCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.05	48.08	48.00	48.08	48.08	0.05%	28,515
Jun 26, 2025	48.06	48.11	47.96	48.05	48.05	-	50,890
Jun 25, 2025	48.01	48.05	47.96	48.05	48.05	0.16%	14,649
Jun 24, 2025	47.82	47.98	47.82	47.98	47.98	0.11%	15,442
Jun 23, 2025	47.97	48.03	47.90	47.92	47.92	0.13%	18,310
Jun 20, 2025	47.57	47.89	47.57	47.86	47.86	0.10%	11,344
Jun 18, 2025	47.81	47.86	47.75	47.81	47.81	0.04%	25,085
Jun 17, 2025	47.68	47.79	47.64	47.79	47.79	0.35%	10,601
Jun 16, 2025	47.52	47.70	47.52	47.63	47.63	-0.05%	14,166
Jun 13, 2025	47.65	47.65	47.53	47.65	47.65	-	58,154
Jun 12, 2025	47.68	47.68	47.64	47.65	47.65	0.17%	15,301
Jun 11, 2025	47.50	47.57	47.45	47.57	47.57	0.19%	11,193
Jun 10, 2025	47.55	47.55	47.45	47.48	47.48	0.02%	15,920
Jun 9, 2025	47.45	47.51	47.41	47.47	47.47	0.11%	34,416
Jun 6, 2025	47.48	47.50	47.40	47.42	47.42	-0.42%	7,059
Jun 5, 2025	47.65	47.75	47.57	47.62	47.62	-0.13%	8,647
Jun 4, 2025	47.64	47.68	47.43	47.68	47.68	0.42%	14,040
Jun 3, 2025	47.55	47.61	47.48	47.48	47.48	-0.26%	9,389
Jun 2, 2025	47.70	47.70	47.55	47.60	47.60	-0.71%	13,269
May 30, 2025	47.62	47.94	47.62	47.94	47.77	0.33%	218,920
May 29, 2025	47.71	47.78	47.64	47.78	47.62	0.27%	22,314
May 28, 2025	47.72	47.72	47.58	47.65	47.49	-0.19%	10,275
May 27, 2025	47.61	47.74	47.56	47.74	47.58	0.17%	18,743
May 23, 2025	47.74	47.74	47.56	47.66	47.50	0.06%	10,907
May 22, 2025	47.36	47.64	47.36	47.63	47.47	0.32%	16,510
May 21, 2025	47.65	47.65	47.43	47.48	47.32	-0.44%	16,383
May 20, 2025	47.69	47.70	47.56	47.69	47.53	-0.06%	18,573
May 19, 2025	47.63	47.72	47.51	47.72	47.56	0.06%	10,527
May 16, 2025	47.78	47.78	47.67	47.69	47.53	0.06%	39,884
May 15, 2025	47.61	47.66	47.53	47.66	47.50	0.29%	8,601
May 14, 2025	47.56	47.56	47.37	47.52	47.36	-0.11%	37,697
May 13, 2025	47.54	47.57	47.45	47.57	47.41	0.23%	27,395
May 12, 2025	47.54	47.56	47.45	47.46	47.30	-0.67%	17,056
May 9, 2025	47.80	47.88	47.76	47.78	47.62	-0.08%	27,677
May 8, 2025	47.98	47.98	47.73	47.82	47.65	-0.23%	26,025
May 7, 2025	47.93	47.96	47.82	47.93	47.76	0.06%	27,456
May 6, 2025	47.78	47.90	47.73	47.90	47.73	0.38%	26,873
May 5, 2025	47.58	47.76	47.53	47.72	47.56	-0.17%	25,148
May 2, 2025	47.94	47.94	47.67	47.80	47.63	-0.42%	17,057
May 1, 2025	48.13	48.13	47.90	48.00	47.83	-0.50%	28,344
Apr 30, 2025	48.14	48.25	48.10	48.24	47.93	0.33%	250,387
Apr 29, 2025	48.02	48.10	47.95	48.08	47.77	-0.19%	27,686
Apr 28, 2025	48.05	48.18	48.00	48.17	47.86	0.50%	31,859
Apr 25, 2025	48.02	48.02	47.90	47.93	47.62	-0.04%	38,320
Apr 24, 2025	47.86	47.95	47.79	47.95	47.64	0.65%	43,963
Apr 23, 2025	47.74	47.78	47.60	47.64	47.33	0.06%	28,440
Apr 22, 2025	47.64	47.65	47.51	47.61	47.31	0.09%	16,895
Apr 21, 2025	47.62	47.72	47.47	47.57	47.26	-0.29%	19,393
Apr 17, 2025	47.43	47.71	47.43	47.71	47.40	0.38%	19,445
Apr 16, 2025	47.56	47.58	47.40	47.53	47.22	0.13%	23,174