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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.1	2.08	2.08	2.2	2.01	83,103
October 16, 2025	2.26	2.12	2.12	2.3	2.05	117,900
October 15, 2025	2.13	2.27	2.27	2.4	2.11	205,415
October 14, 2025	2.1	2.13	2.13	2.16	2.08	90,983
October 13, 2025	2.07	2.13	2.13	2.15	2.01	40,617
October 10, 2025	2.2	2.07	2.07	2.28	1.93	396,189
October 09, 2025	2.21	2.3	2.3	2.42	2.17	705,531
October 08, 2025	2.13	2.17	2.17	2.27	2.08	205,300
October 07, 2025	2.19	2.13	2.13	2.19	2.1	70,591
October 06, 2025	2.15	2.19	2.19	2.22	2.07	100,249
October 03, 2025	2.21	2.19	2.19	2.24	2.16	59,041
October 02, 2025	2.1	2.21	2.21	2.25	2.05	130,429
October 01, 2025	2.31	2.23	2.23	2.38	2.19	144,843
September 30, 2025	2.13	2.33	2.33	2.44	2.01	470,728
September 29, 2025	2.15	2.11	2.11	2.21	2.08	76,746
September 26, 2025	2.04	2.15	2.15	2.15	2.04	72,492
September 25, 2025	2.14	2.05	2.05	2.14	2.01	280,440
September 24, 2025	2.02	2.15	2.15	2.25	1.91	1.19M
September 23, 2025	2.02	2.01	2.01	2.1	2.01	91,517
September 22, 2025	1.87	2.03	2.03	2.05	1.82	72,700
September 19, 2025	1.9	1.86	1.86	1.93	1.86	41,488
September 18, 2025	1.86	1.91	1.91	1.91	1.85	63,100
September 17, 2025	1.93	1.86	1.86	1.97	1.85	80,370
September 16, 2025	1.96	1.97	1.97	1.98	1.93	42,404
September 15, 2025	1.98	1.97	1.97	2	1.92	43,985
September 12, 2025	2	1.96	1.96	2	1.88	99,628
September 11, 2025	2.06	2.03	2.03	2.12	1.96	67,500
September 10, 2025	1.95	2.07	2.07	2.16	1.95	213,018
September 09, 2025	1.97	1.93	1.93	1.97	1.89	83,324
September 08, 2025	1.81	1.98	1.98	2	1.8	288,688
September 05, 2025	1.66	1.77	1.77	1.78	1.65	126,189
September 04, 2025	1.68	1.65	1.65	1.69	1.6	60,598
September 03, 2025	1.66	1.68	1.68	1.69	1.65	45,243
September 02, 2025	1.67	1.67	1.67	1.7	1.64	116,979
August 29, 2025	1.68	1.63	1.63	1.68	1.57	104,186
August 28, 2025	1.79	1.6	1.6	1.85	1.6	789,811
August 27, 2025	1.79	1.77	1.77	1.81	1.74	47,742
August 26, 2025	1.83	1.76	1.76	1.83	1.73	56,408
August 25, 2025	1.84	1.79	1.79	1.85	1.76	114,107
August 22, 2025	1.85	1.8	1.8	1.85	1.78	130,900
August 21, 2025	1.86	1.82	1.82	1.88	1.79	91,516
August 20, 2025	2	1.87	1.87	2.02	1.82	108,300
August 19, 2025	2.05	1.92	1.92	2.1	1.87	184,322
August 18, 2025	2.11	2.07	2.07	2.11	2.02	45,297
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

Jaguar Health, Inc. (JAGX) NASDAQ