Jaguar Health, Inc. - Common Stock (JAGX)

Last Price0.4700

Change-0.0900 (-16.07%)

NASDAQ · Last Trade: Nov 4th, 3:42 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Jaguar Health, Inc. - Common Stock (JAGX)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	0.64	0.69	0.51	0.56	3,362,036	0.56
11/02/2026	0.96	0.97	0.81	0.88	2,191,632	0.88
10/30/2026	2.00	2.00	1.60	1.62	383,566	1.62
10/29/2026	2.08	2.08	2.00	2.04	289,822	2.04
10/28/2026	2.24	2.24	2.06	2.10	233,722	2.10
10/27/2026	2.42	2.42	2.11	2.24	267,682	2.24
10/26/2026	2.01	2.71	2.00	2.37	2,350,410	2.37
10/23/2026	2.05	2.09	2.03	2.04	130,111	2.04
10/22/2026	2.23	2.32	2.15	2.15	218,124	2.15
10/21/2026	2.58	2.66	2.25	2.28	502,232	2.28
10/20/2026	2.75	2.82	2.61	2.63	267,536	2.63
10/19/2026	3.27	3.32	2.80	2.82	522,114	2.82
10/16/2026	3.32	4.20	3.25	3.52	887,990	3.52
10/15/2026	3.94	4.65	3.94	4.59	427,751	4.59
10/14/2026	3.78	4.35	3.73	4.18	1,255,355	4.18
10/13/2026	4.35	4.41	4.07	4.16	438,638	4.16
10/12/2026	4.83	4.83	4.32	4.64	486,705	4.64
10/09/2026	4.56	5.33	4.47	4.79	1,090,976	4.79
10/08/2026	4.82	4.94	4.37	4.53	586,671	4.53
10/07/2026	5.24	5.50	4.91	5.00	1,201,306	5.00
10/06/2026	6.56	7.27	5.34	5.62	27,029,527	5.62
10/05/2026	4.27	6.00	4.10	4.73	21,319,107	4.73
10/02/2026	4.15	4.30	3.50	3.66	598,907	3.66
10/01/2026	4.34	4.48	3.82	3.95	467,756	3.95
9/30/2026	5.04	5.14	4.41	4.50	728,480	4.50
9/29/2026	5.37	6.10	5.00	5.32	933,133	5.32
9/28/2026	6.99	7.25	5.80	6.02	1,400,038	6.02
9/25/2026	9.09	12.10	6.80	7.70	30,019,178	7.70
9/24/2026	7.03	7.72	6.02	7.06	2,070,536	7.06
9/23/2026	15.43	19.46	8.50	8.91	11,621,124	8.91
9/22/2026	2.83	41.53	2.75	34.46	27,812,168	34.46
9/21/2026	2.87	2.87	2.48	2.67	74,039	2.67
9/18/2026	2.76	3.16	2.65	2.71	234,002	2.71
9/17/2026	3.70	3.70	2.35	2.75	259,001	2.75
9/16/2026	0.23	0.31	0.21	0.23	4,415,697	3.49
9/15/2026	0.29	0.30	0.20	0.22	2,128,913	3.37
9/14/2026	0.31	0.34	0.30	0.32	451,532	4.78
9/11/2026	0.33	0.33	0.29	0.31	410,817	4.71
9/10/2026	0.37	0.37	0.31	0.32	757,942	4.79
9/09/2026	0.43	0.43	0.33	0.37	568,252	5.49
9/08/2026	0.51	0.51	0.40	0.41	971,170	6.21
9/04/2026	0.68	0.68	0.57	0.60	2,768,149	8.95
9/03/2026	0.77	0.77	0.69	0.69	141,716	10.42
9/02/2026	0.75	0.76	0.71	0.73	118,637	10.95
9/01/2026	0.80	0.82	0.72	0.73	106,550	10.96
8/31/2026	0.79	0.80	0.75	0.79	48,149	11.87
8/28/2026	0.86	0.86	0.80	0.81	160,604	12.15
8/27/2026	0.98	0.98	0.86	0.86	100,339	12.97
8/26/2026	0.93	1.03	0.90	0.92	296,231	13.79
8/25/2026	0.91	0.97	0.87	0.92	56,533	13.87
8/24/2026	0.89	1.04	0.84	0.91	258,691	13.68
8/21/2026	0.87	0.93	0.82	0.87	76,618	13.01
8/20/2026	0.87	0.91	0.83	0.87	71,780	13.10
8/19/2026	0.97	0.98	0.88	0.92	229,707	13.86
8/18/2026	0.85	1.03	0.81	0.98	254,384	14.65
8/17/2026	0.90	0.92	0.86	0.88	121,528	13.18
8/14/2026	0.77	1.00	0.74	0.92	1,230,679	13.74
8/13/2026	0.78	0.81	0.74	0.78	107,964	11.75
8/12/2026	0.77	0.83	0.72	0.76	146,452	11.40
8/11/2026	0.82	0.84	0.77	0.78	118,866	11.75
8/10/2026	1.00	1.00	0.82	0.83	211,849	12.52
8/07/2026	0.97	0.98	0.94	0.95	50,989	14.25
8/06/2026	1.06	1.06	0.93	0.94	102,484	14.09
8/05/2026	1.05	1.09	0.97	1.05	168,866	15.82
8/04/2026	0.99	1.02	0.99	1.00	59,262	15.00