Jaguar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.31	2.31	2.21	2.25	-	-13.20%	131,918
Aug 13, 2025	2.45	2.60	2.32	2.59	2.59	10.21%	152,657
Aug 12, 2025	2.17	2.65	2.16	2.35	2.35	8.29%	270,556
Aug 11, 2025	2.16	2.17	2.10	2.17	2.17	1.40%	43,838
Aug 8, 2025	2.10	2.20	2.02	2.14	2.14	1.90%	50,107
Aug 7, 2025	2.25	2.25	2.05	2.10	2.10	-5.62%	39,931
Aug 6, 2025	2.24	2.33	2.20	2.23	2.23	-0.22%	49,009
Aug 5, 2025	2.17	2.26	2.12	2.23	2.23	3.72%	64,193
Aug 4, 2025	1.96	2.17	1.96	2.15	2.15	8.59%	56,917
Aug 1, 2025	2.00	2.01	1.93	1.98	1.98	-2.94%	41,235
Jul 31, 2025	2.08	2.10	2.01	2.04	2.04	-4.67%	68,078
Jul 30, 2025	2.19	2.19	2.11	2.14	2.14	-2.28%	62,259
Jul 29, 2025	2.23	2.25	2.18	2.19	2.19	-2.67%	100,485
Jul 28, 2025	2.26	2.27	2.21	2.25	2.25	0.45%	53,036
Jul 25, 2025	2.30	2.30	2.19	2.24	2.24	-3.03%	89,938
Jul 24, 2025	2.38	2.40	2.28	2.31	2.31	-2.94%	62,910
Jul 23, 2025	2.40	2.43	2.33	2.38	2.38	-0.83%	78,835
Jul 22, 2025	2.39	2.44	2.32	2.40	2.40	-0.41%	77,960
Jul 21, 2025	2.37	2.44	2.33	2.41	2.41	3.88%	165,650
Jul 18, 2025	2.34	2.35	2.27	2.32	2.32	-	116,552
Jul 17, 2025	2.47	2.51	2.30	2.32	2.32	-4.92%	131,383
Jul 16, 2025	2.40	2.51	2.40	2.44	2.44	1.67%	114,771
Jul 15, 2025	2.41	2.46	2.38	2.40	2.40	0.42%	50,791
Jul 14, 2025	2.75	2.75	2.28	2.39	2.39	-11.48%	331,536
Jul 11, 2025	2.59	2.79	2.58	2.70	2.70	2.66%	177,703
Jul 10, 2025	2.63	2.72	2.58	2.63	2.63	-	87,820
Jul 9, 2025	2.58	2.65	2.57	2.63	2.63	0.77%	37,088
Jul 8, 2025	2.58	2.63	2.54	2.61	2.61	2.76%	45,050
Jul 7, 2025	2.60	2.65	2.53	2.54	2.54	-1.55%	64,861
Jul 3, 2025	2.58	2.60	2.54	2.58	2.58	0.39%	17,887
Jul 2, 2025	2.50	2.60	2.50	2.57	2.57	2.80%	104,933
Jul 1, 2025	2.50	2.55	2.44	2.50	2.50	-0.79%	72,830
Jun 30, 2025	2.55	2.57	2.48	2.52	2.52	0.80%	63,879
Jun 27, 2025	2.77	2.79	2.43	2.50	2.50	-7.75%	101,001
Jun 26, 2025	2.86	2.89	2.64	2.71	2.71	-7.19%	135,065
Jun 25, 2025	2.96	3.03	2.90	2.92	2.92	-4.26%	55,121
Jun 24, 2025	2.72	3.30	2.71	3.05	3.05	12.96%	107,822
Jun 23, 2025	2.79	2.79	2.61	2.70	2.70	-3.57%	46,437
Jun 20, 2025	2.95	2.95	2.74	2.80	2.80	0.72%	87,098
Jun 18, 2025	3.28	3.29	2.77	2.78	2.78	-14.06%	197,146
Jun 17, 2025	3.39	3.47	3.09	3.24	3.24	-6.23%	150,975
Jun 16, 2025	3.58	3.58	3.39	3.45	3.45	-1.15%	62,817
Jun 13, 2025	3.79	3.83	3.49	3.49	3.49	-8.88%	71,719
Jun 12, 2025	3.85	3.89	3.77	3.83	3.83	0.52%	51,256
Jun 11, 2025	3.85	3.92	3.76	3.81	3.81	-0.52%	74,021
Jun 10, 2025	3.80	3.89	3.74	3.83	3.83	0.79%	81,497
Jun 9, 2025	4.02	4.07	3.71	3.80	3.80	-6.40%	122,714
Jun 6, 2025	3.85	4.12	3.75	4.06	4.06	4.10%	65,323
Jun 5, 2025	4.03	4.13	3.84	3.90	3.90	-2.50%	55,775
Jun 4, 2025	4.14	4.14	3.90	4.00	4.00	-4.08%	74,762