JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.20	44.63	43.09	43.95	-	-2.55%	58,824,243
Apr 28, 2026	46.10	46.49	44.76	45.10	45.10	-2.63%	80,439,998
Apr 27, 2026	46.00	46.95	45.55	46.32	46.32	3.19%	102,131,200
Apr 24, 2026	44.82	45.87	44.51	44.89	44.89	1.08%	70,028,940
Apr 23, 2026	45.56	45.78	44.04	44.41	44.41	-2.42%	66,315,590
Apr 22, 2026	43.84	45.68	43.77	45.51	45.51	3.36%	76,861,440
Apr 21, 2026	44.50	44.60	43.13	44.03	44.03	-1.03%	46,511,620
Apr 20, 2026	44.00	45.00	43.49	44.49	44.49	1.16%	61,180,800
Apr 17, 2026	43.68	44.60	43.25	43.98	43.98	0.57%	61,394,169
Apr 16, 2026	43.60	44.02	43.20	43.73	43.73	0.32%	44,243,270
Apr 15, 2026	44.50	44.70	43.36	43.59	43.59	-1.69%	68,066,554
Apr 14, 2026	43.60	45.08	43.30	44.34	44.34	3.48%	82,549,995
Apr 13, 2026	42.50	43.50	42.50	42.85	42.85	-0.40%	44,321,080
Apr 10, 2026	42.74	43.79	42.74	43.02	43.02	2.65%	66,766,910
Apr 9, 2026	41.17	42.47	41.05	41.91	41.91	-0.17%	49,753,340
Apr 8, 2026	40.05	41.98	40.03	41.98	41.98	8.14%	71,371,220
Apr 7, 2026	38.70	39.06	38.54	38.82	38.82	1.38%	27,382,110
Apr 3, 2026	38.88	38.98	38.02	38.29	38.29	-0.49%	26,170,612
Apr 2, 2026	39.53	39.53	38.28	38.48	38.48	-2.56%	32,891,520
Apr 1, 2026	39.88	39.89	39.24	39.49	39.49	1.91%	36,706,950
Mar 31, 2026	39.50	39.60	38.55	38.75	38.75	-2.74%	40,400,500
Mar 30, 2026	38.66	39.97	38.45	39.84	39.84	0.78%	33,889,060
Mar 27, 2026	38.85	39.94	38.60	39.53	39.53	0.25%	36,794,000
Mar 26, 2026	40.40	40.76	39.24	39.43	39.43	-2.98%	37,774,930
Mar 25, 2026	39.90	41.26	39.87	40.64	40.64	3.02%	53,328,850
Mar 24, 2026	39.90	39.97	38.39	39.45	39.45	0.95%	46,118,060
Mar 23, 2026	40.48	41.18	38.67	39.08	39.08	-7.02%	75,710,390
Mar 20, 2026	44.66	44.75	42.00	42.03	42.03	-4.89%	77,282,370
Mar 19, 2026	44.79	45.17	44.00	44.19	44.19	-3.45%	53,194,150
Mar 18, 2026	44.25	46.17	43.93	45.77	45.77	4.62%	79,123,287
Mar 17, 2026	46.03	46.04	43.69	43.75	43.75	-4.37%	62,111,430
Mar 16, 2026	45.31	46.46	44.15	45.75	45.75	0.59%	70,527,085
Mar 13, 2026	45.27	46.80	44.79	45.48	45.48	-0.55%	54,306,360
Mar 12, 2026	46.60	47.68	45.44	45.73	45.73	-2.31%	65,357,400
Mar 11, 2026	46.46	48.26	46.33	46.81	46.81	1.76%	91,787,914
Mar 10, 2026	46.00	46.60	45.35	46.00	46.00	2.22%	71,321,624
Mar 9, 2026	45.63	45.63	42.70	45.00	45.00	-4.34%	107,581,800
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