JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.10	49.09	46.86	47.04	47.04	-3.41%	92,025,304
Mar 5, 2026	49.30	50.33	48.22	48.70	48.70	1.76%	114,724,000
Mar 4, 2026	45.91	49.45	45.91	47.86	47.86	0.61%	99,526,480
Mar 3, 2026	47.30	49.89	46.94	47.57	47.57	1.71%	155,758,000
Mar 2, 2026	46.78	47.68	46.70	46.77	46.77	-2.89%	63,626,430
Feb 27, 2026	47.76	48.24	46.31	48.16	48.16	-1.15%	81,754,720
Feb 26, 2026	46.90	49.98	46.60	48.72	48.72	3.84%	100,939,700
Feb 25, 2026	47.45	47.63	45.40	46.92	46.92	0.39%	83,846,810
Feb 24, 2026	46.90	47.42	46.05	46.74	46.74	1.32%	55,100,730
Feb 13, 2026	46.00	46.97	45.80	46.13	46.13	-1.07%	43,143,890
Feb 12, 2026	46.50	46.97	46.19	46.63	46.63	0.95%	48,274,790
Feb 11, 2026	45.86	46.86	45.80	46.19	46.19	-0.11%	33,914,795
Feb 10, 2026	46.77	47.49	46.10	46.24	46.24	-1.11%	44,473,380
Feb 9, 2026	45.20	46.96	44.50	46.76	46.76	6.13%	77,345,433
Feb 6, 2026	43.99	44.68	43.50	44.06	44.06	-1.34%	48,646,810
Feb 5, 2026	44.88	45.09	43.87	44.66	44.66	-2.64%	64,707,600
Feb 4, 2026	46.99	47.13	45.40	45.87	45.87	-3.82%	69,844,609
Feb 3, 2026	47.45	47.82	46.84	47.69	47.69	2.91%	64,265,590
Feb 2, 2026	48.44	48.75	46.21	46.34	46.34	-6.35%	95,664,820
Jan 30, 2026	48.95	50.14	47.90	49.48	49.48	1.02%	92,342,010
Jan 29, 2026	49.40	51.00	48.80	48.98	48.98	-2.14%	90,323,130
Jan 28, 2026	49.26	51.40	49.19	50.05	50.05	3.84%	151,152,600
Jan 27, 2026	47.18	48.66	46.15	48.20	48.20	1.88%	129,552,100
Jan 26, 2026	48.83	49.32	47.05	47.31	47.31	-3.49%	125,961,700
Jan 23, 2026	49.40	50.35	48.45	49.02	49.02	-0.77%	165,477,900
Jan 22, 2026	54.59	54.63	48.91	49.40	49.40	-6.10%	251,036,900
Jan 21, 2026	49.01	53.57	48.58	52.61	52.61	6.30%	231,403,700
Jan 20, 2026	48.83	50.28	48.40	49.49	49.49	1.35%	178,916,455
Jan 19, 2026	49.16	50.76	47.96	48.83	48.83	0.91%	239,101,300
Jan 16, 2026	45.00	48.39	44.80	48.39	48.39	10.00%	197,080,400
Jan 15, 2026	41.71	44.16	41.47	43.99	43.99	4.79%	125,270,549
Jan 14, 2026	42.20	43.31	41.53	41.98	41.98	-0.52%	86,562,008
Jan 13, 2026	43.50	43.80	41.98	42.20	42.20	-3.39%	101,869,675
Jan 12, 2026	41.98	45.28	41.98	43.68	43.68	6.07%	167,549,851
Jan 9, 2026	39.25	41.49	39.25	41.18	41.18	5.64%	134,851,185
Jan 8, 2026	38.80	39.60	38.68	38.98	38.98	-0.26%	64,056,490
Jan 7, 2026	39.06	39.59	38.50	39.08	39.08	1.66%	97,859,100
Jan 6, 2026	38.60	38.69	38.06	38.44	38.44	0.21%	58,452,050
Jan 5, 2026	37.20	38.60	37.20	38.36	38.36	4.30%	79,525,980
Dec 31, 2025	37.26	37.35	36.70	36.78	36.78	-0.86%	28,095,490
Dec 30, 2025	36.53	37.24	36.51	37.10	37.10	1.31%	33,480,250
Dec 29, 2025	36.81	37.11	36.55	36.62	36.62	-0.49%	28,355,190
Dec 26, 2025	36.96	37.26	36.66	36.80	36.80	-0.89%	30,489,720
Dec 25, 2025	37.16	37.40	36.94	37.13	37.13	0.03%	27,905,800
Dec 24, 2025	36.84	37.20	36.70	37.12	37.12	1.34%	32,623,240
Dec 23, 2025	36.80	36.99	36.47	36.63	36.63	-0.43%	28,296,372
Dec 22, 2025	36.05	36.89	36.03	36.79	36.79	2.88%	41,516,930
Dec 19, 2025	35.97	36.35	35.74	35.76	35.76	0.25%	24,064,350
Dec 18, 2025	35.60	36.15	35.57	35.67	35.67	-0.72%	22,518,800
Dec 17, 2025	35.30	36.05	35.13	35.93	35.93	1.55%	27,849,810
Dec 16, 2025	36.00	36.15	35.10	35.38	35.38	-1.83%	27,127,800
Dec 15, 2025	36.48	36.57	36.01	36.04	36.04	-2.12%	25,048,390
Dec 12, 2025	36.42	36.95	35.98	36.82	36.82	1.13%	33,601,146
Dec 11, 2025	37.16	37.17	36.37	36.41	36.41	-2.10%	26,025,240
Dec 10, 2025	36.70	37.30	36.45	37.19	37.19	0.79%	30,528,860
Dec 9, 2025	37.12	37.39	36.80	36.90	36.90	-1.02%	29,713,280
Dec 8, 2025	36.73	37.47	36.61	37.28	37.28	1.47%	38,282,020
Dec 5, 2025	36.99	36.99	36.22	36.74	36.74	-0.68%	28,128,670
Dec 4, 2025	36.48	36.99	36.01	36.99	36.99	1.04%	28,584,510
Dec 3, 2025	36.53	37.78	36.46	36.61	36.61	0.41%	35,654,280
Dec 2, 2025	37.00	37.00	36.40	36.46	36.46	-1.73%	27,538,490
Dec 1, 2025	36.98	37.22	36.50	37.10	37.10	3.31%	48,395,860
Nov 28, 2025	35.61	35.98	35.43	35.91	35.91	0.45%	23,399,785
Nov 27, 2025	35.85	36.56	35.73	35.75	35.75	-0.14%	36,700,158
Nov 26, 2025	35.48	36.08	35.26	35.80	35.80	0.82%	36,563,489
Nov 25, 2025	35.44	35.93	35.28	35.51	35.51	1.31%	32,948,440
Nov 24, 2025	35.01	35.26	34.58	35.05	35.05	0.57%	28,559,940
Nov 21, 2025	35.60	35.80	34.80	34.85	34.85	-3.52%	42,233,530
Nov 20, 2025	36.99	37.08	36.11	36.12	36.12	-1.28%	26,871,990
Nov 19, 2025	37.01	37.20	36.39	36.59	36.59	-1.56%	29,693,710
Nov 18, 2025	37.01	37.52	36.81	37.17	37.17	0.24%	28,868,440
Nov 17, 2025	37.00	37.33	36.77	37.08	37.08	0.08%	28,551,300
Nov 14, 2025	37.80	37.81	37.03	37.05	37.05	-3.11%	48,226,230
Nov 13, 2025	37.67	38.42	37.61	38.24	38.24	1.46%	34,916,240
Nov 12, 2025	38.30	38.30	37.46	37.69	37.69	-2.15%	40,462,790
Nov 11, 2025	39.50	39.69	38.51	38.52	38.52	-1.71%	39,938,220
Nov 10, 2025	39.15	39.58	38.88	39.19	39.19	0.69%	38,152,350
Nov 7, 2025	39.24	39.25	38.80	38.92	38.92	-1.94%	35,648,640
Nov 6, 2025	39.27	39.70	38.91	39.69	39.69	2.08%	48,840,810
Nov 5, 2025	38.56	39.23	38.50	38.88	38.88	-2.36%	49,717,860
Nov 4, 2025	39.58	41.21	39.44	39.82	39.82	0.94%	71,868,600
Nov 3, 2025	39.80	39.81	38.44	39.45	39.45	-1.42%	66,861,760
Oct 31, 2025	41.30	41.31	40.00	40.02	40.02	-3.80%	80,387,830
Oct 30, 2025	42.09	42.60	41.55	41.60	41.60	-0.48%	92,839,200
Oct 29, 2025	41.63	42.39	41.42	41.80	41.80	-0.21%	67,862,830
Oct 28, 2025	42.02	42.93	41.60	41.89	41.89	-0.48%	95,768,240
Oct 27, 2025	41.88	42.50	41.00	42.09	42.09	2.78%	123,359,100
Oct 24, 2025	40.40	41.10	40.10	40.95	40.95	2.81%	75,658,550
Oct 23, 2025	39.60	39.84	38.86	39.83	39.83	-0.25%	45,822,400
Oct 22, 2025	40.19	40.50	39.56	39.93	39.93	-1.41%	46,589,990
Oct 21, 2025	39.65	40.50	39.53	40.50	40.50	2.30%	65,598,860
Oct 20, 2025	40.25	40.57	39.39	39.59	39.59	0.23%	59,487,510
Oct 17, 2025	41.05	41.58	39.47	39.50	39.50	-5.32%	83,649,260
Oct 16, 2025	41.70	42.60	41.35	41.72	41.72	-0.48%	74,077,490
Oct 15, 2025	41.03	41.94	39.91	41.92	41.92	2.77%	84,115,630
Oct 14, 2025	44.30	44.48	40.58	40.79	40.79	-6.47%	137,290,700
Oct 13, 2025	40.96	43.93	40.96	43.61	43.61	-0.37%	120,308,200
Oct 10, 2025	45.55	45.85	43.48	43.77	43.77	-6.87%	166,155,500
Oct 9, 2025	45.31	47.60	45.00	47.00	47.00	6.60%	230,258,600
Sep 30, 2025	41.84	44.98	41.14	44.09	44.09	7.83%	215,434,100