JCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	48.41	48.41	48.41	48.41	-	-0.25%	1,647
Aug 13, 2025	48.57	48.57	48.41	48.53	48.53	0.35%	32,787
Aug 12, 2025	48.22	48.40	48.22	48.36	48.36	0.12%	8,341
Aug 11, 2025	48.31	48.47	48.30	48.30	48.30	-0.23%	18,868
Aug 8, 2025	48.38	48.45	48.32	48.41	48.41	-	36,594
Aug 7, 2025	48.46	48.46	48.37	48.41	48.41	0.12%	33,497
Aug 6, 2025	48.33	48.41	48.30	48.35	48.35	-0.04%	18,444
Aug 5, 2025	48.40	48.44	48.27	48.37	48.37	-0.10%	14,872
Aug 4, 2025	48.34	48.44	48.27	48.42	48.42	0.21%	105,203
Aug 1, 2025	48.22	48.32	48.14	48.32	48.32	0.37%	41,276
Jul 31, 2025	48.21	48.27	48.10	48.14	47.98	-0.17%	111,860
Jul 30, 2025	48.30	48.32	48.17	48.22	48.06	-0.10%	40,268
Jul 29, 2025	48.21	48.28	48.13	48.27	48.11	0.28%	26,989
Jul 28, 2025	48.09	48.14	48.07	48.14	47.98	0.10%	18,607
Jul 25, 2025	48.12	48.26	48.06	48.09	47.93	0.10%	11,487
Jul 24, 2025	48.06	48.16	48.04	48.04	47.88	-0.19%	50,426
Jul 23, 2025	48.20	48.20	48.10	48.13	47.97	-0.23%	184,299
Jul 22, 2025	48.26	48.26	48.22	48.24	48.08	0.12%	14,785
Jul 21, 2025	48.23	48.23	48.16	48.18	48.02	0.17%	8,940
Jul 18, 2025	48.18	48.18	48.05	48.10	47.94	0.12%	9,669
Jul 17, 2025	48.06	48.06	47.99	48.04	47.88	0.13%	20,111
Jul 16, 2025	47.91	48.00	47.85	47.98	47.82	0.23%	19,334
Jul 15, 2025	48.01	48.01	47.80	47.87	47.71	-0.23%	12,731
Jul 14, 2025	47.95	47.98	47.92	47.98	47.82	-0.02%	12,276
Jul 11, 2025	47.96	47.99	47.86	47.99	47.83	-0.08%	123,248
Jul 10, 2025	48.06	48.06	47.93	48.03	47.87	-0.08%	17,540
Jul 9, 2025	47.93	48.09	47.88	48.07	47.91	0.41%	21,743
Jul 8, 2025	47.91	47.94	47.76	47.88	47.72	-0.28%	72,298
Jul 7, 2025	48.09	48.09	47.89	48.01	47.85	0.06%	28,093
Jul 3, 2025	47.99	47.99	47.89	47.98	47.82	-0.10%	9,009
Jul 2, 2025	48.05	48.05	47.93	48.03	47.87	-	22,686
Jul 1, 2025	48.10	48.10	47.91	48.03	47.87	-0.46%	46,823
Jun 30, 2025	48.09	48.25	48.07	48.25	47.93	0.36%	607,844
Jun 27, 2025	48.05	48.08	48.00	48.08	47.76	0.05%	28,515
Jun 26, 2025	48.06	48.11	47.96	48.05	47.73	-	50,890
Jun 25, 2025	48.01	48.05	47.96	48.05	47.73	0.16%	14,649
Jun 24, 2025	47.82	47.98	47.82	47.98	47.66	0.11%	15,442
Jun 23, 2025	47.97	48.03	47.90	47.92	47.61	0.13%	18,310
Jun 20, 2025	47.57	47.89	47.57	47.86	47.55	0.10%	11,344
Jun 18, 2025	47.81	47.86	47.75	47.81	47.50	0.04%	25,085
Jun 17, 2025	47.68	47.79	47.64	47.79	47.48	0.35%	10,601
Jun 16, 2025	47.52	47.70	47.52	47.63	47.31	-0.05%	14,166
Jun 13, 2025	47.65	47.65	47.53	47.65	47.34	-	58,154
Jun 12, 2025	47.68	47.68	47.64	47.65	47.34	0.17%	15,301
Jun 11, 2025	47.50	47.57	47.45	47.57	47.26	0.19%	11,193
Jun 10, 2025	47.55	47.55	47.45	47.48	47.17	0.02%	15,920
Jun 9, 2025	47.45	47.51	47.41	47.47	47.16	0.11%	34,416
Jun 6, 2025	47.48	47.50	47.40	47.42	47.11	-0.42%	7,059
Jun 5, 2025	47.65	47.75	47.57	47.62	47.31	-0.13%	8,647
Jun 4, 2025	47.64	47.68	47.43	47.68	47.37	0.42%	14,040