Skip to main content
Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
0.241
-0.039 (-13.96%)
At close: Apr 28, 2026, 4:00 PM EDT
0.240
-0.001 (-0.41%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.290.240.240.24-13.96%693,077
Apr 27, 20260.380.380.280.280.28-27.77%1,483,639
Apr 24, 20260.410.410.380.390.39-1.67%282,793
Apr 23, 20260.410.410.390.390.39-3.76%185,495
Apr 22, 20260.400.420.390.410.410.81%332,341
Apr 21, 20260.410.440.390.410.41-0.81%626,977
Apr 20, 20260.400.410.390.410.413.48%259,914
Apr 17, 20260.440.440.400.400.40-4.60%580,673
Apr 16, 20260.420.440.400.420.42-3.15%739,242
Apr 15, 20260.420.430.380.430.435.57%433,361
Apr 14, 20260.400.420.380.410.414.10%693,272
Apr 13, 20260.390.400.360.390.395.69%1,357,544
Apr 10, 20260.380.390.340.370.37-2.64%499,829
Apr 9, 20260.400.400.370.380.38-5.01%706,029
Apr 8, 20260.430.450.390.400.40-2.56%1,642,676
Apr 7, 20260.410.420.380.410.41-0.15%415,532
Apr 6, 20260.410.430.400.410.412.52%183,525
Apr 2, 20260.390.410.370.400.40-1.48%208,408
Apr 1, 20260.370.480.370.410.419.58%856,462
Mar 31, 20260.350.370.330.370.3711.26%163,611
Mar 30, 20260.350.350.310.330.33-2.83%281,832
Mar 27, 20260.390.390.340.340.34-12.64%318,604
Mar 26, 20260.410.420.380.390.39-5.70%211,025
Mar 25, 20260.400.420.390.420.424.73%248,230
Mar 24, 20260.410.410.380.400.40-0.50%154,434
Mar 23, 20260.420.420.380.400.40-4.82%340,839
Mar 20, 20260.400.430.400.420.420.33%335,076
Mar 19, 20260.430.430.400.420.42-5.62%431,053
Mar 18, 20260.480.480.430.440.44-8.04%690,027
Mar 17, 20260.510.540.460.480.48-4.60%489,168
Mar 16, 20260.530.530.490.500.500.36%263,412
Mar 13, 20260.550.560.490.500.50-7.88%461,098
Mar 12, 20260.540.560.510.550.55-3.35%382,422
Mar 11, 20260.470.600.460.560.5619.99%685,524
Mar 10, 20260.490.500.470.470.47-4.11%628,746
Mar 9, 20260.590.600.480.490.49-16.85%1,278,517
Mar 6, 20260.600.620.590.590.59-1.94%336,879
Mar 5, 20260.650.650.590.600.60-8.03%257,283
Mar 4, 20260.650.660.620.650.656.45%563,564
Mar 3, 20260.810.830.590.620.62-23.21%1,391,078
Mar 2, 20260.890.990.800.800.80-9.79%732,577
Feb 27, 20260.860.920.810.890.894.01%925,805
Feb 26, 20260.880.880.750.850.85-1.87%376,931
Feb 25, 20260.730.900.730.870.8719.18%1,306,927
Feb 24, 20260.610.740.610.730.7315.87%735,823
Feb 23, 20260.610.640.590.630.633.45%166,402
Feb 20, 20260.640.650.610.610.61-4.17%120,469
Feb 19, 20260.620.640.610.640.642.50%190,368
Feb 18, 20260.610.670.610.620.620.55%275,300
Feb 17, 20260.600.630.600.620.62-2.44%125,319
Feb 13, 20260.610.650.590.630.637.89%216,196
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