Jaguar Health, Inc. - JAGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.09	2.1	2.1	2.12	2.02	110,606
August 14, 2025	2.31	2.07	2.07	2.31	2.06	272,613
August 13, 2025	2.45	2.59	2.59	2.6	2.32	152,657
August 12, 2025	2.17	2.35	2.35	2.65	2.16	270,556
August 11, 2025	2.16	2.17	2.17	2.17	2.1	43,838
August 08, 2025	2.1	2.14	2.14	2.2	2.02	50,107
August 07, 2025	2.25	2.1	2.1	2.25	2.05	39,931
August 06, 2025	2.24	2.23	2.23	2.33	2.2	49,009
August 05, 2025	2.17	2.23	2.23	2.26	2.12	64,193
August 04, 2025	1.96	2.15	2.15	2.17	1.96	56,917
August 01, 2025	2	1.98	1.98	2.01	1.93	41,235
July 31, 2025	2.08	2.04	2.04	2.1	2.01	68,100
July 30, 2025	2.19	2.14	2.14	2.19	2.11	62,259
July 29, 2025	2.23	2.19	2.19	2.25	2.18	100,485
July 28, 2025	2.26	2.25	2.25	2.27	2.21	53,036
July 25, 2025	2.3	2.24	2.24	2.3	2.19	89,938
July 24, 2025	2.38	2.31	2.31	2.4	2.28	62,910
July 23, 2025	2.4	2.38	2.38	2.43	2.33	78,835
July 22, 2025	2.39	2.4	2.4	2.44	2.32	78,000
July 21, 2025	2.37	2.41	2.41	2.44	2.33	165,650
July 18, 2025	2.34	2.32	2.32	2.35	2.27	116,552
July 17, 2025	2.47	2.32	2.32	2.5	2.3	129,656
July 16, 2025	2.4	2.44	2.44	2.51	2.4	114,771
July 15, 2025	2.41	2.4	2.4	2.46	2.38	50,032
July 14, 2025	2.75	2.39	2.39	2.75	2.28	325,526
July 11, 2025	2.59	2.7	2.7	2.79	2.58	177,703
July 10, 2025	2.63	2.63	2.63	2.72	2.58	87,820
July 09, 2025	2.58	2.63	2.63	2.65	2.57	37,100
July 08, 2025	2.58	2.61	2.61	2.63	2.54	45,050
July 07, 2025	2.6	2.54	2.54	2.65	2.53	64,861
July 03, 2025	2.58	2.58	2.58	2.6	2.54	17,900
July 02, 2025	2.5	2.57	2.57	2.6	2.5	104,933
July 01, 2025	2.5	2.5	2.5	2.55	2.44	72,830
June 30, 2025	2.55	2.52	2.52	2.57	2.48	63,879
June 27, 2025	2.77	2.5	2.5	2.79	2.43	101,001
June 26, 2025	2.86	2.71	2.71	2.89	2.64	135,065
June 25, 2025	2.96	2.92	2.92	3.03	2.9	55,121
June 24, 2025	2.72	3.05	3.05	3.3	2.71	107,822
June 23, 2025	2.79	2.7	2.7	2.79	2.61	46,437
June 20, 2025	2.95	2.8	2.8	2.95	2.74	87,098
June 18, 2025	3.14	2.78	2.78	3.14	2.77	196,536
June 17, 2025	3.39	3.24	3.24	3.47	3.09	150,975
June 16, 2025	3.58	3.45	3.45	3.58	3.39	62,817
June 13, 2025	3.79	3.49	3.49	3.83	3.49	71,719
June 12, 2025	3.85	3.83	3.83	3.89	3.77	51,256
June 11, 2025	3.85	3.81	3.81	3.92	3.76	74,021
June 10, 2025	3.8	3.83	3.83	3.89	3.74	81,500
June 09, 2025	4.02	3.8	3.8	4.07	3.71	122,714
June 06, 2025	3.85	4.06	4.06	4.12	3.75	65,323
June 05, 2025	4.03	3.9	3.9	4.13	3.84	55,775
June 04, 2025	4.14	4	4	4.14	3.9	74,762
June 03, 2025	4.1	4.17	4.17	4.35	3.95	125,919
June 02, 2025	4.33	4.06	4.06	4.36	4.01	59,908
May 30, 2025	4.62	4.4	4.4	4.62	4.26	85,891
May 29, 2025	4.55	4.62	4.62	4.9	4.44	95,110
May 28, 2025	4.4	4.52	4.52	4.55	4.31	50,974
May 27, 2025	4.65	4.41	4.41	4.65	4.27	69,069
May 23, 2025	4.52	4.49	4.49	4.67	4.29	61,104
May 22, 2025	4.33	4.53	4.53	4.65	4.26	68,875
May 21, 2025	5.3	4.26	4.26	5.33	4.11	450,800

Jaguar Health, Inc. (JAGX) NASDAQ