James Micro Cap Fund - JMCRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	22.36	22.36	22.36	22.36	22.36
August 21, 2025	21.49	21.49	21.49	21.49	21.49
August 20, 2025	21.49	21.49	21.49	21.49	21.49
August 19, 2025	21.64	21.64	21.64	21.64	21.64
August 18, 2025	21.73	21.73	21.73	21.73	21.73
August 15, 2025	21.6	21.6	21.6	21.6	21.6
August 14, 2025	21.93	21.93	21.93	21.93	21.93
August 13, 2025	22.2	22.2	22.2	22.2	22.2
August 12, 2025	21.81	21.81	21.81	21.81	21.81
August 11, 2025	21.12	21.12	21.12	21.12	21.12
August 08, 2025	21	21	21	21	21
August 07, 2025	20.77	20.77	20.77	20.77	20.77
August 06, 2025	20.79	20.79	20.79	20.79	20.79
August 05, 2025	20.86	20.86	20.86	20.86	20.86
August 04, 2025	20.71	20.71	20.71	20.71	20.71
August 01, 2025	20.32	20.32	20.32	20.32	20.32
July 31, 2025	20.56	20.56	20.56	20.56	20.56
July 30, 2025	21.02	21.02	21.02	21.02	21.02
July 29, 2025	21.22	21.22	21.22	21.22	21.22
July 28, 2025	21.29	21.29	21.29	21.29	21.29
July 25, 2025	21.2	21.2	21.2	21.2	21.2
July 24, 2025	21.2	21.2	21.2	21.2	21.2
July 23, 2025	21.6	21.6	21.6	21.6	21.6
July 22, 2025	21.33	21.33	21.33	21.33	21.33
July 21, 2025	21.17	21.17	21.17	21.17	21.17
July 18, 2025	21.17	21.17	21.17	21.17	21.17
July 17, 2025	21.34	21.34	21.34	21.34	21.34
July 16, 2025	21.16	21.16	21.16	21.16	21.16
July 15, 2025	21.11	21.11	21.11	21.11	21.11
July 14, 2025	21.57	21.57	21.57	21.57	21.57
July 11, 2025	21.48	21.48	21.48	21.48	21.48
July 10, 2025	21.76	21.76	21.76	21.76	21.76
July 09, 2025	21.6	21.6	21.6	21.6	21.6
July 08, 2025	21.45	21.45	21.45	21.45	21.45
July 07, 2025	21.36	21.36	21.36	21.36	21.36
July 03, 2025	21.61	21.61	21.61	21.61	21.61
July 02, 2025	21.45	21.45	21.45	21.45	21.45
July 01, 2025	21.11	21.11	21.11	21.11	21.11
June 30, 2025	20.84	20.84	20.84	20.84	20.84
June 27, 2025	20.83	20.83	20.83	20.83	20.83
June 26, 2025	20.76	20.76	20.76	20.76	20.76
June 25, 2025	20.47	20.47	20.47	20.47	20.47
June 24, 2025	20.51	20.51	20.51	20.51	20.51
June 23, 2025	20.13	20.13	20.13	20.13	20.13
June 20, 2025	19.86	19.86	19.86	19.86	19.86
June 18, 2025	19.72	19.72	19.72	19.72	19.72
June 17, 2025	19.72	19.72	19.72	19.72	19.72
June 16, 2025	19.85	19.85	19.85	19.85	19.85
June 13, 2025	19.58	19.58	19.58	19.58	19.58
June 12, 2025	19.96	19.96	19.96	19.96	19.96
June 11, 2025	20.05	20.05	20.05	20.05	20.05
June 10, 2025	20.08	20.08	20.08	20.08	20.08
June 09, 2025	19.96	19.96	19.96	19.96	19.96
June 06, 2025	19.89	19.89	19.89	19.89	19.89
June 05, 2025	19.65	19.65	19.65	19.65	19.65
June 04, 2025	19.65	19.65	19.65	19.65	19.65
June 03, 2025	19.67	19.67	19.67	19.67	19.67
June 02, 2025	19.42	19.42	19.42	19.42	19.42
May 30, 2025	19.56	19.56	19.56	19.56	19.56
May 29, 2025	19.69	19.69	19.69	19.69	19.69

James Micro Cap Fund (JMCRX) NASDAQ