Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
1.080
-0.020 (-1.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.11 | 1.04 | 1.08 | 1.08 | -1.82% | 132,180 |
| Dec 4, 2025 | 1.01 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 175,618 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.01 | 1.02 | 1.02 | -12.07% | 376,546 |
| Dec 2, 2025 | 1.14 | 1.22 | 1.12 | 1.16 | 1.16 | -1.28% | 2,173,973 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.17 | 1.18 | 1.18 | -12.96% | 97,628 |
| Nov 28, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 5.47% | 50,267 |
| Nov 26, 2025 | 1.25 | 1.35 | 1.24 | 1.28 | 1.28 | 3.23% | 71,314 |
| Nov 25, 2025 | 1.11 | 1.25 | 1.10 | 1.24 | 1.24 | -2.36% | 203,197 |
| Nov 24, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 405,491 |
| Nov 21, 2025 | 1.22 | 1.31 | 1.13 | 1.21 | 1.21 | -2.42% | 58,390 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.23 | 1.24 | 1.24 | -8.15% | 115,559 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.31 | 1.35 | 1.35 | -18.67% | 209,021 |
| Nov 18, 2025 | 1.77 | 1.82 | 1.62 | 1.66 | 1.66 | -8.03% | 158,698 |
| Nov 17, 2025 | 1.77 | 1.98 | 1.75 | 1.81 | 1.81 | 1.40% | 197,903 |
| Nov 14, 2025 | 1.67 | 1.82 | 1.66 | 1.78 | 1.78 | 4.71% | 55,570 |
| Nov 13, 2025 | 1.73 | 1.79 | 1.67 | 1.70 | 1.70 | -2.86% | 38,204 |
| Nov 12, 2025 | 1.79 | 1.85 | 1.69 | 1.75 | 1.75 | 0.57% | 58,271 |
| Nov 11, 2025 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 48,142 |
| Nov 10, 2025 | 1.83 | 1.92 | 1.59 | 1.68 | 1.68 | -5.62% | 159,027 |
| Nov 7, 2025 | 1.70 | 2.10 | 1.63 | 1.78 | 1.78 | 4.71% | 416,622 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -1.33% | 39,113 |
| Nov 5, 2025 | 1.69 | 1.76 | 1.66 | 1.72 | 1.72 | 2.56% | 28,110 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.66 | 1.68 | 1.68 | -9.19% | 65,186 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -4.64% | 42,062 |
| Oct 31, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | -2.02% | 32,155 |
| Oct 30, 2025 | 2.01 | 2.05 | 1.94 | 1.98 | 1.98 | -3.88% | 29,337 |
| Oct 29, 2025 | 2.08 | 2.09 | 1.98 | 2.06 | 2.06 | - | 29,059 |
| Oct 28, 2025 | 2.05 | 2.10 | 1.98 | 2.06 | 2.06 | 0.49% | 20,651 |
| Oct 27, 2025 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -2.38% | 20,463 |
| Oct 24, 2025 | 1.99 | 2.10 | 1.94 | 2.10 | 2.10 | 5.53% | 23,203 |
| Oct 23, 2025 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 5.29% | 31,519 |
| Oct 22, 2025 | 2.03 | 2.06 | 1.77 | 1.89 | 1.89 | -5.03% | 175,800 |
| Oct 21, 2025 | 2.21 | 2.21 | 1.95 | 1.99 | 1.99 | -9.55% | 140,379 |
| Oct 20, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 5.77% | 20,679 |
| Oct 17, 2025 | 2.10 | 2.20 | 2.01 | 2.08 | 2.08 | -1.89% | 83,103 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.05 | 2.12 | 2.12 | -6.61% | 117,866 |
| Oct 15, 2025 | 2.13 | 2.40 | 2.11 | 2.27 | 2.27 | 6.57% | 205,415 |
| Oct 14, 2025 | 2.10 | 2.16 | 2.08 | 2.13 | 2.13 | - | 90,983 |
| Oct 13, 2025 | 2.07 | 2.15 | 2.02 | 2.13 | 2.13 | 2.90% | 40,617 |
| Oct 10, 2025 | 2.20 | 2.28 | 1.93 | 2.07 | 2.07 | -10.00% | 396,189 |
| Oct 9, 2025 | 2.21 | 2.42 | 2.18 | 2.30 | 2.30 | 5.99% | 705,531 |
| Oct 8, 2025 | 2.13 | 2.27 | 2.08 | 2.17 | 2.17 | 1.88% | 205,300 |
| Oct 7, 2025 | 2.19 | 2.19 | 2.10 | 2.13 | 2.13 | -2.74% | 70,591 |
| Oct 6, 2025 | 2.15 | 2.22 | 2.07 | 2.19 | 2.19 | - | 100,249 |
| Oct 3, 2025 | 2.21 | 2.24 | 2.16 | 2.19 | 2.19 | -0.90% | 59,041 |
| Oct 2, 2025 | 2.10 | 2.25 | 2.05 | 2.21 | 2.21 | -0.90% | 130,645 |
| Oct 1, 2025 | 2.31 | 2.38 | 2.19 | 2.23 | 2.23 | -4.29% | 144,843 |
| Sep 30, 2025 | 2.13 | 2.44 | 2.01 | 2.33 | 2.33 | 10.43% | 470,728 |
| Sep 29, 2025 | 2.15 | 2.21 | 2.08 | 2.11 | 2.11 | -1.86% | 76,746 |
| Sep 26, 2025 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 4.88% | 72,492 |