Skip to main content
Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
0.491
-0.100 (-16.85%)
At close: Mar 9, 2026, 4:00 PM EDT
0.480
-0.011 (-2.22%)
After-hours: Mar 9, 2026, 7:37 PM EDT

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.600.480.490.49-16.85%1,211,200
Mar 6, 20260.600.620.590.590.59-1.94%287,528
Mar 5, 20260.650.650.590.600.60-8.03%252,040
Mar 4, 20260.650.660.620.650.656.45%558,890
Mar 3, 20260.810.830.590.620.62-23.21%1,375,099
Mar 2, 20260.890.990.800.800.80-9.79%719,651
Feb 27, 20260.860.920.810.890.894.01%922,186
Feb 26, 20260.880.880.750.850.85-1.87%369,131
Feb 25, 20260.730.900.730.870.8719.18%1,255,917
Feb 24, 20260.610.740.610.730.7315.87%632,728
Feb 23, 20260.610.640.590.630.633.45%161,442
Feb 20, 20260.640.650.610.610.61-4.17%119,750
Feb 19, 20260.620.640.610.640.642.50%187,624
Feb 18, 20260.610.670.610.620.620.55%271,604
Feb 17, 20260.600.630.600.620.62-2.44%122,296
Feb 13, 20260.610.650.590.630.637.89%208,460
Feb 12, 20260.640.640.560.590.59-3.49%353,073
Feb 11, 20260.670.680.610.610.61-5.45%142,962
Feb 10, 20260.670.690.640.640.64-2.87%232,292
Feb 9, 20260.680.690.630.660.66-1.34%294,410
Feb 6, 20260.590.680.590.670.6713.12%523,023
Feb 5, 20260.570.600.560.590.592.12%422,205
Feb 4, 20260.610.620.570.580.58-4.13%389,570
Feb 3, 20260.640.640.600.610.61-5.48%625,810
Feb 2, 20260.680.680.640.640.64-5.11%399,579
Jan 30, 20260.700.700.660.670.67-2.39%341,627
Jan 29, 20260.690.720.660.690.692.31%615,359
Jan 28, 20260.710.710.660.680.68-4.20%821,040
Jan 27, 20260.720.730.680.710.71-4.79%816,494
Jan 26, 20260.760.800.710.740.74-3.18%1,144,053
Jan 23, 20260.740.790.710.760.764.78%1,298,337
Jan 22, 20260.830.990.680.730.73-9.78%6,106,270
Jan 21, 20260.820.830.750.810.81-5.37%2,183,770
Jan 20, 20260.991.000.840.860.86-40.21%7,911,853
Jan 16, 20261.061.871.011.431.4387.05%160,402,168
Jan 15, 20260.740.790.710.760.760.03%456,175
Jan 14, 20260.670.770.670.760.7610.61%991,380
Jan 13, 20260.830.830.640.690.69-16.75%2,911,712
Jan 12, 20261.131.140.820.830.83-20.95%28,654,036
Jan 9, 20261.121.141.051.051.05-2.78%179,979
Jan 8, 20261.101.101.021.081.08-0.92%240,340
Jan 7, 20261.111.131.051.091.09-3.54%157,121
Jan 6, 20261.031.141.031.131.139.71%193,715
Jan 5, 20261.011.040.981.031.033.26%168,908
Jan 2, 20260.951.020.921.001.007.12%232,578
Dec 31, 20251.041.040.920.930.93-6.05%178,645
Dec 30, 20251.061.060.950.990.99-3.77%234,334
Dec 29, 20251.081.150.981.031.03-5.50%285,975
Dec 26, 20251.111.131.071.091.09-3.54%126,306
Dec 24, 20251.101.131.071.131.133.67%52,193
Dec 23, 20251.191.221.061.091.09-8.40%228,141
Dec 22, 20251.181.301.151.191.191.71%246,434
Dec 19, 20251.121.191.081.171.173.54%168,048
Dec 18, 20251.241.241.101.131.13-5.04%108,622
Dec 17, 20251.271.271.181.191.19-4.03%82,046
Dec 16, 20251.211.291.161.241.244.20%108,485
Dec 15, 20251.401.431.161.191.19-11.85%285,138
Dec 12, 20251.451.501.321.351.35-6.25%189,296
Dec 11, 20251.341.501.301.441.448.27%440,126
Dec 10, 20251.181.441.051.331.3313.68%2,230,048
Dec 9, 20251.121.231.101.171.176.36%171,699
Dec 8, 20251.111.141.061.101.101.85%132,586
Dec 5, 20251.081.111.041.081.08-1.82%132,182
Dec 4, 20251.011.101.001.101.107.84%175,618
Dec 3, 20251.141.141.011.021.02-12.07%376,546
Dec 2, 20251.141.221.121.161.16-1.28%2,173,973
Dec 1, 20251.321.351.171.181.18-12.96%97,628
Nov 28, 20251.341.361.321.351.355.47%50,267
Nov 26, 20251.251.351.241.281.283.23%71,314
Nov 25, 20251.111.251.101.241.24-2.36%203,197
Nov 24, 20251.201.271.201.271.274.96%405,491
Nov 21, 20251.221.311.131.211.21-2.42%58,390
Nov 20, 20251.401.401.231.241.24-8.15%115,559
Nov 19, 20251.621.631.311.351.35-18.67%209,021
Nov 18, 20251.771.821.621.661.66-8.03%158,698
Nov 17, 20251.771.981.751.811.811.40%197,903
Nov 14, 20251.671.821.661.781.784.71%55,570
Nov 13, 20251.731.791.671.701.70-2.86%38,204
Nov 12, 20251.791.851.691.751.750.57%58,271
Nov 11, 20251.701.751.681.741.743.57%48,142
Nov 10, 20251.831.921.591.681.68-5.62%159,027
Nov 7, 20251.702.101.631.781.784.71%416,622
Nov 6, 20251.801.801.671.701.70-1.33%39,113
Nov 5, 20251.691.761.661.721.722.56%28,110
Nov 4, 20251.811.811.661.681.68-9.19%65,186
Nov 3, 20252.002.001.801.851.85-4.64%42,062
Oct 31, 20251.961.961.901.941.94-2.02%32,155
Oct 30, 20252.012.051.941.981.98-3.88%29,337
Oct 29, 20252.082.091.982.062.06-29,059
Oct 28, 20252.052.101.982.062.060.49%20,651
Oct 27, 20252.132.132.012.052.05-2.38%20,463
Oct 24, 20251.992.101.942.102.105.53%23,203
Oct 23, 20251.871.991.871.991.995.29%31,519
Oct 22, 20252.032.061.771.891.89-5.03%175,800
Oct 21, 20252.212.211.951.991.99-9.55%140,379
Oct 20, 20252.102.202.102.202.205.77%20,679
Oct 17, 20252.102.202.012.082.08-1.89%83,103
Oct 16, 20252.262.302.052.122.12-6.61%117,866
Oct 15, 20252.132.402.112.272.276.57%205,415
Oct 14, 20252.102.162.082.132.13-90,983