Jaguar Health, Inc. JAGX
NASDAQ · United States · Health Technology
$3.95-0.55 (-12.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.95 | -12.22% | $4.34 | $4.48 | $3.82 | 463.60K |
| 2026-09-30 | $4.50 | -15.41% | $5.04 | $5.14 | $4.41 | 732.30K |
| 2026-09-29 | $5.32 | -11.63% | $5.37 | $6.10 | $5.00 | 943.90K |
| 2026-09-28 | $6.02 | -21.82% | $6.99 | $7.25 | $5.80 | 1.41M |
| 2026-09-25 | $7.70 | +9.07% | $9.09 | $12.10 | $6.80 | 30.02M |
| 2026-09-24 | $7.06 | -20.76% | $7.03 | $7.72 | $6.02 | 2.08M |
| 2026-09-23 | $8.91 | -74.14% | $15.43 | $19.46 | $8.50 | 11.66M |
| 2026-09-22 | $34.46 | +1,190.64% | $2.83 | $41.53 | $2.75 | 27.95M |
| 2026-09-21 | $2.67 | -1.48% | $2.87 | $2.87 | $2.48 | 72.90K |
| 2026-09-18 | $2.71 | -1.45% | $2.76 | $3.16 | $2.65 | 232.30K |
| 2026-09-17 | $2.75 | -21.32% | $3.70 | $3.70 | $2.35 | 256.30K |
| 2026-09-16 | $3.49 | +3.56% | $3.53 | $4.66 | $3.13 | 295.30K |
| 2026-09-15 | $3.38 | -29.47% | $4.35 | $4.53 | $3.00 | 141.98K |
| 2026-09-14 | $4.78 | +1.59% | $4.65 | $5.04 | $4.47 | 30.09K |
| 2026-09-11 | $4.71 | -1.57% | $4.89 | $4.89 | $4.38 | 27.38K |
| 2026-09-10 | $4.78 | -12.84% | $5.51 | $5.51 | $4.65 | 50.02K |
| 2026-09-09 | $5.49 | -11.59% | $6.38 | $6.38 | $4.88 | 38.09K |
| 2026-09-08 | $6.21 | -30.65% | $7.59 | $7.59 | $6.00 | 64.95K |
| 2026-09-04 | $8.95 | -13.98% | $10.15 | $10.22 | $8.58 | 184.54K |
| 2026-09-03 | $10.41 | -4.93% | $11.49 | $11.49 | $10.27 | 9.45K |
| 2026-09-02 | $10.95 | -0.14% | $11.25 | $11.34 | $10.64 | 7.91K |
| 2026-09-01 | $10.97 | -7.59% | $11.93 | $12.38 | $10.77 | 7.07K |
| 2026-08-31 | $11.86 | -2.35% | $11.79 | $12.00 | $11.25 | 3.21K |
| 2026-08-28 | $12.15 | -6.36% | $12.84 | $12.90 | $11.93 | 10.66K |
| 2026-08-27 | $12.98 | -5.88% | $14.70 | $14.70 | $12.98 | 6.69K |
| 2026-08-26 | $13.78 | -0.65% | $13.95 | $15.45 | $13.53 | 19.75K |
| 2026-08-25 | $13.88 | +1.43% | $13.65 | $14.51 | $12.98 | 3.77K |
| 2026-08-24 | $13.68 | +5.07% | $13.35 | $15.60 | $12.60 | 17.21K |
| 2026-08-21 | $13.02 | -0.69% | $13.05 | $13.92 | $12.38 | 4.99K |
| 2026-08-20 | $13.11 | -5.41% | $13.05 | $13.65 | $12.45 | 4.79K |
| 2026-08-19 | $13.86 | -5.42% | $14.55 | $14.70 | $13.26 | 15.37K |
| 2026-08-18 | $14.65 | +11.15% | $12.78 | $15.45 | $12.15 | 17.73K |
| 2026-08-17 | $13.19 | -4.04% | $13.50 | $13.77 | $12.90 | 8.10K |
| 2026-08-14 | $13.74 | +16.99% | $11.55 | $15.00 | $11.11 | 82.05K |
| 2026-08-13 | $11.74 | +3.03% | $11.76 | $12.15 | $11.10 | 7.21K |
| 2026-08-12 | $11.40 | -2.94% | $11.55 | $12.47 | $10.88 | 9.79K |
| 2026-08-11 | $11.74 | -6.12% | $12.35 | $12.61 | $11.55 | 8.02K |
| 2026-08-10 | $12.51 | -12.21% | $15.00 | $15.00 | $12.33 | 14.55K |
| 2026-08-07 | $14.25 | +1.17% | $14.55 | $14.70 | $14.10 | 3.40K |
| 2026-08-06 | $14.09 | -11.00% | $15.90 | $15.90 | $13.95 | 6.87K |
| 2026-08-05 | $15.82 | +5.50% | $15.69 | $16.35 | $14.55 | 11.30K |
| 2026-08-04 | $15.00 | 0.00% | $14.82 | $15.30 | $14.82 | 3.95K |
| 2026-08-03 | $15.00 | 0.00% | $15.15 | $16.20 | $14.40 | 6.77K |
| 2026-07-31 | $15.00 | -3.85% | $15.30 | $16.05 | $15.00 | 2.19K |
| 2026-07-30 | $15.60 | +7.66% | $14.85 | $16.05 | $14.49 | 6.84K |
| 2026-07-29 | $14.49 | +0.21% | $14.28 | $14.84 | $14.04 | 2.31K |
| 2026-07-28 | $14.46 | -3.60% | $14.55 | $15.45 | $14.28 | 5.13K |
| 2026-07-27 | $15.00 | +3.84% | $14.55 | $15.30 | $13.65 | 6.44K |
| 2026-07-24 | $14.44 | -6.50% | $15.60 | $16.20 | $14.25 | 13.01K |
| 2026-07-23 | $15.45 | -22.56% | $19.95 | $19.95 | $14.55 | 15.36K |
| 2026-07-22 | $19.95 | +5.56% | $19.50 | $20.25 | $18.75 | 3.83K |
| 2026-07-21 | $18.90 | -0.40% | $19.50 | $20.40 | $18.45 | 3.01K |
| 2026-07-20 | $18.98 | -2.69% | $19.05 | $19.20 | $17.25 | 4.50K |
| 2026-07-17 | $19.50 | -2.62% | $19.05 | $21.30 | $15.30 | 20.99K |
| 2026-07-16 | $20.02 | -31.54% | $29.25 | $29.63 | $18.90 | 12.59K |
| 2026-07-15 | $29.25 | -10.14% | $31.95 | $32.03 | $29.10 | 2.73K |
| 2026-07-14 | $32.55 | -3.56% | $33.75 | $33.75 | $32.25 | 1.15K |
| 2026-07-13 | $33.75 | -2.60% | $33.75 | $34.20 | $33.30 | 480 |
| 2026-07-10 | $34.65 | -2.53% | $35.25 | $35.25 | $33.15 | 2.84K |
| 2026-07-09 | $35.55 | -1.66% | $36.60 | $36.60 | $32.55 | 2.37K |
| 2026-07-08 | $36.15 | -9.40% | $39.90 | $39.90 | $35.10 | 2.25K |
| 2026-07-07 | $39.90 | -5.34% | $41.70 | $42.75 | $38.25 | 1.65K |
| 2026-07-06 | $42.15 | 0.00% | $42.60 | $43.05 | $41.40 | 3.04K |
| 2026-07-02 | $42.15 | -7.57% | $45.00 | $45.00 | $40.50 | 3.23K |
| 2026-07-01 | $45.60 | +1.33% | $43.65 | $46.05 | $42.90 | 3.19K |
| 2026-06-30 | $45.00 | +1.35% | $43.80 | $45.00 | $43.65 | 1.59K |
| 2026-06-29 | $44.40 | -1.66% | $45.45 | $45.45 | $42.15 | 2.31K |
| 2026-06-26 | $45.15 | +10.26% | $40.65 | $45.75 | $40.65 | 7.82K |
| 2026-06-25 | $40.95 | +1.87% | $39.90 | $42.45 | $39.90 | 2.12K |
| 2026-06-24 | $40.20 | +4.69% | $37.80 | $42.30 | $36.90 | 6.29K |
| 2026-06-23 | $38.40 | -1.92% | $37.50 | $39.54 | $36.90 | 6.87K |
| 2026-06-22 | $39.15 | +16.00% | $34.20 | $41.55 | $33.90 | 18.69K |
| 2026-06-18 | $33.75 | -5.46% | $35.70 | $35.85 | $31.80 | 14.43K |
| 2026-06-17 | $35.70 | +3.03% | $34.50 | $38.40 | $33.75 | 22.09K |
| 2026-06-16 | $34.65 | -6.48% | $38.40 | $38.40 | $34.35 | 2.41K |
| 2026-06-15 | $37.05 | -8.18% | $39.90 | $41.17 | $36.45 | 4.20K |
| 2026-06-12 | $40.35 | -4.44% | $42.60 | $43.50 | $39.15 | 3.78K |
| 2026-06-11 | $42.22 | +2.36% | $40.28 | $42.45 | $38.55 | 2.95K |
| 2026-06-10 | $41.25 | -2.48% | $42.45 | $42.45 | $39.67 | 1.78K |
| 2026-06-09 | $42.30 | +3.30% | $40.20 | $42.30 | $38.70 | 1.74K |
| 2026-06-08 | $40.95 | -2.50% | $43.95 | $43.95 | $38.40 | 5.31K |
| 2026-06-05 | $42.00 | -8.20% | $45.15 | $45.15 | $40.50 | 9.06K |
| 2026-06-04 | $45.75 | +4.45% | $43.80 | $45.92 | $43.35 | 3.07K |
| 2026-06-03 | $43.80 | -9.32% | $45.30 | $47.40 | $43.65 | 3.15K |
| 2026-06-02 | $48.30 | -1.53% | $48.45 | $49.50 | $47.25 | 1.41K |
| 2026-06-01 | $49.05 | -7.89% | $51.60 | $51.60 | $46.80 | 3.43K |
| 2026-05-29 | $53.25 | +7.90% | $49.05 | $54.90 | $46.50 | 4.61K |
| 2026-05-28 | $49.35 | +3.13% | $44.70 | $49.50 | $44.55 | 6.40K |
| 2026-05-27 | $47.85 | +2.57% | $47.10 | $50.53 | $45.01 | 3.91K |
| 2026-05-26 | $46.65 | +6.87% | $43.65 | $48.60 | $43.65 | 6.64K |