Jumbo Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.91	11.11	10.83	11.00	11.00	2.04%	194,728
Dec 4, 2025	10.80	11.00	10.71	10.78	10.78	-2.00%	355,649
Dec 3, 2025	10.75	11.13	10.75	11.00	11.00	2.23%	404,946
Dec 2, 2025	10.70	10.89	10.49	10.76	10.76	1.03%	269,185
Dec 1, 2025	10.73	10.87	10.59	10.65	10.65	-1.02%	172,123
Nov 28, 2025	10.58	10.82	10.58	10.76	10.76	1.32%	112,898
Nov 27, 2025	10.64	10.73	10.48	10.62	10.62	-0.19%	259,129
Nov 26, 2025	10.51	10.64	10.47	10.64	10.64	3.50%	187,854
Nov 25, 2025	10.52	10.58	10.21	10.28	10.28	-2.93%	219,592
Nov 24, 2025	10.43	10.70	10.43	10.59	10.59	2.92%	389,877
Nov 21, 2025	10.35	10.55	10.29	10.29	10.29	-1.44%	242,174
Nov 20, 2025	10.40	10.57	10.33	10.44	10.44	2.35%	411,177
Nov 19, 2025	9.98	10.42	9.98	10.20	10.20	2.20%	290,167
Nov 18, 2025	10.00	10.05	9.83	9.98	9.98	-0.99%	346,881
Nov 17, 2025	10.02	10.08	9.94	10.08	10.08	0.60%	247,044
Nov 14, 2025	10.45	10.45	9.95	10.02	10.02	-0.99%	301,335
Nov 13, 2025	10.35	10.44	10.11	10.12	10.12	-2.03%	421,976
Nov 12, 2025	10.22	10.38	10.01	10.33	10.33	1.67%	616,294
Nov 11, 2025	10.44	10.70	10.13	10.16	10.16	-3.61%	437,075
Nov 10, 2025	10.20	10.61	10.20	10.54	10.54	3.43%	353,449
Nov 7, 2025	10.43	10.51	10.19	10.19	10.19	-1.45%	370,033
Nov 6, 2025	10.41	10.73	10.23	10.34	10.34	-0.96%	500,473
Nov 5, 2025	10.78	10.93	10.42	10.44	10.44	-2.79%	303,542
Nov 4, 2025	11.03	11.03	10.67	10.74	10.74	-2.89%	375,520
Nov 3, 2025	11.76	11.77	11.00	11.06	11.06	-5.79%	531,975
Oct 31, 2025	12.14	12.16	11.71	11.74	11.74	-3.69%	392,102
Oct 30, 2025	13.00	13.00	12.07	12.19	12.19	-4.39%	624,318
Oct 29, 2025	12.76	12.84	12.64	12.75	12.75	-0.08%	207,394
Oct 28, 2025	12.62	12.83	12.60	12.76	12.76	1.11%	365,287
Oct 27, 2025	12.79	12.80	12.48	12.62	12.62	-1.33%	256,601
Oct 24, 2025	12.82	12.88	12.64	12.79	12.79	0.16%	216,929
Oct 23, 2025	13.00	13.00	12.71	12.77	12.77	-2.37%	226,615
Oct 22, 2025	12.92	13.14	12.89	13.08	13.08	2.11%	556,622
Oct 21, 2025	12.60	13.02	12.50	12.81	12.81	1.03%	318,067
Oct 20, 2025	12.78	12.95	12.62	12.68	12.68	0.63%	416,503
Oct 17, 2025	12.25	12.63	12.25	12.60	12.60	3.53%	554,729
Oct 16, 2025	11.01	12.28	11.01	12.17	12.17	13.63%	846,278
Oct 15, 2025	10.51	10.85	10.35	10.71	10.71	9.29%	511,935
Oct 14, 2025	10.02	10.12	9.76	9.80	9.80	-2.10%	248,535
Oct 13, 2025	10.05	10.13	9.97	10.01	10.01	-1.18%	152,366
Oct 10, 2025	10.10	10.25	10.09	10.13	10.13	-0.10%	93,691
Oct 9, 2025	10.40	10.40	10.06	10.14	10.14	-0.59%	159,342
Oct 8, 2025	10.45	10.52	10.05	10.20	10.20	-2.49%	269,879
Oct 7, 2025	10.44	10.64	10.44	10.46	10.46	0.77%	394,371
Oct 6, 2025	10.48	10.50	10.36	10.38	10.38	-1.05%	116,347
Oct 3, 2025	10.68	10.68	10.46	10.49	10.49	-1.41%	206,321
Oct 2, 2025	10.81	10.84	10.58	10.64	10.64	-0.19%	164,611
Oct 1, 2025	10.74	10.83	10.58	10.66	10.66	-0.65%	289,451
Sep 30, 2025	11.08	11.08	10.69	10.73	10.73	-0.56%	58,242
Sep 29, 2025	10.88	11.10	10.79	10.79	10.79	-2.35%	153,890