Skip to main content
Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
3.010
+0.280 (10.26%)
At close: Jun 26, 2026, 4:00 PM EDT
3.038
+0.028 (0.94%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.713.052.713.013.0110.26%115,679
Jun 25, 20262.662.832.662.732.731.87%31,735
Jun 24, 20262.522.822.462.682.684.69%94,471
Jun 23, 20262.502.642.462.562.56-1.92%103,108
Jun 22, 20262.282.772.262.612.6116.00%280,397
Jun 18, 20262.382.392.122.252.25-5.46%216,455
Jun 17, 20262.302.562.252.382.383.03%331,376
Jun 16, 20262.562.562.292.312.31-6.48%36,069
Jun 15, 20262.662.752.432.472.47-8.18%63,049
Jun 12, 20262.842.902.612.692.69-4.44%56,660
Jun 11, 20262.692.832.572.822.822.36%44,340
Jun 10, 20262.832.832.652.752.75-2.48%27,149
Jun 9, 20262.682.822.582.822.823.30%26,060
Jun 8, 20262.932.932.562.732.73-2.50%79,624
Jun 5, 20263.013.012.702.802.80-8.20%136,125
Jun 4, 20262.923.062.893.053.054.45%46,230
Jun 3, 20263.023.162.912.922.92-9.32%47,481
Jun 2, 20263.233.303.153.223.22-1.53%21,112
Jun 1, 20263.443.443.123.273.27-7.89%51,358
May 29, 20263.273.663.103.553.557.90%69,192
May 28, 20262.983.302.973.293.293.13%99,588
May 27, 20263.143.373.003.193.192.57%59,515
May 26, 20262.913.242.913.113.116.87%102,794
May 22, 20263.153.252.842.912.91-16.14%124,988
May 21, 20263.103.993.103.473.47-5.45%357,586
May 20, 20263.353.813.353.673.679.39%593,152
May 19, 20263.663.663.243.363.36-9.32%69,266
May 18, 20263.984.123.613.703.70-5.61%39,447
May 15, 20263.794.033.443.923.92-0.51%45,116
May 14, 20263.404.133.203.943.9418.32%66,873
May 13, 20263.253.483.153.333.332.46%27,146
May 12, 20263.273.603.123.253.25-1.52%37,967
May 11, 20262.973.452.873.303.3010.00%99,636
May 8, 20262.963.282.803.003.000.67%127,810
May 7, 20262.923.202.712.982.985.67%190,655
May 6, 20263.193.192.532.822.82-6.31%238,669
May 5, 20263.073.172.753.013.01-7.38%218,486
May 4, 20265.845.882.683.253.25-51.42%641,195
May 1, 20267.147.896.636.696.69-3.88%62,912
Apr 30, 20267.268.006.956.966.96-11.62%49,290
Apr 29, 20268.268.267.747.887.88-6.64%23,458
Apr 28, 202610.1510.298.408.448.44-13.96%19,848
Apr 27, 202613.4213.429.809.809.80-27.77%42,389
Apr 24, 202614.4114.4113.3013.5713.57-1.67%8,079
Apr 23, 202614.3514.3513.6513.8013.80-3.76%5,299
Apr 22, 202614.0114.7013.7914.3414.340.81%9,495
Apr 21, 202614.2715.2313.6914.2314.23-0.81%17,913
Apr 20, 202614.0014.3513.5214.3414.343.48%7,426
Apr 17, 202615.4015.4013.8613.8613.86-4.60%16,590
Apr 16, 202614.7015.5714.1414.5314.53-3.15%21,121
Apr 15, 202614.5715.0513.3315.0015.005.57%12,381
Apr 14, 202614.0014.5713.1314.2114.214.10%19,807
Apr 13, 202613.6513.8812.6013.6513.655.69%38,786
Apr 10, 202613.4713.6511.9012.9212.92-2.64%14,280
Apr 9, 202613.9313.9312.7813.2713.27-5.01%20,172
Apr 8, 202615.0915.7413.6613.9713.97-2.56%46,933
Apr 7, 202614.2214.7613.2314.3314.33-0.15%11,872
Apr 6, 202614.4214.9514.0014.3514.352.52%5,243
Apr 2, 202613.6014.3412.9514.0014.00-1.48%5,954
Apr 1, 202612.9516.8012.9514.2114.219.58%24,470
Mar 31, 202612.1512.9711.4112.9712.9711.26%4,674
Mar 30, 202612.1512.1510.9611.6611.66-2.83%8,052
Mar 27, 202613.6513.6512.0012.0011.99-12.64%9,102
Mar 26, 202614.2114.5513.4113.7313.73-5.70%6,029
Mar 25, 202614.0914.7313.6614.5614.564.73%7,092
Mar 24, 202614.2114.4613.3213.9013.90-0.50%4,412
Mar 23, 202614.7014.7313.4413.9713.97-4.82%9,738
Mar 20, 202614.0014.9213.9514.6814.680.33%9,573
Mar 19, 202614.9714.9714.0014.6314.63-5.62%12,315
Mar 18, 202616.8616.8615.0615.5015.50-8.04%19,715
Mar 17, 202617.9618.9616.1016.8616.86-4.60%13,976
Mar 16, 202618.4618.4817.1917.6717.670.36%7,526
Mar 13, 202619.2519.4417.1517.6117.61-7.88%13,174
Mar 12, 202618.9019.7517.8519.1119.11-3.35%10,926
Mar 11, 202616.4521.1716.1719.7719.7719.99%19,586
Mar 10, 202617.1517.3416.2916.4816.48-4.11%17,964
Mar 9, 202620.6520.8416.8017.1917.19-16.85%36,529
Mar 6, 202621.0021.7720.6520.6720.67-1.94%9,625
Mar 5, 202622.7522.9220.6721.0821.08-8.03%7,350
Mar 4, 202622.7523.2421.6022.9222.926.45%16,101
Mar 3, 202628.1929.1520.6521.5321.53-23.21%39,745
Mar 2, 202631.1534.7928.0028.0428.04-9.79%20,930
Feb 27, 202630.0332.2728.3531.0831.084.01%26,451
Feb 26, 202630.8030.8026.1529.8829.88-1.87%10,769
Feb 25, 202625.5531.5025.5530.4530.4519.18%37,340
Feb 24, 202621.3525.9021.3425.5525.5515.87%21,023
Feb 23, 202621.2722.4020.6522.0522.053.45%4,754
Feb 20, 202622.2522.7121.3221.3221.32-4.17%3,441
Feb 19, 202621.7022.5521.3022.2422.242.50%5,439
Feb 18, 202621.2423.4221.2421.7021.700.55%7,865
Feb 17, 202621.0022.0521.0021.5821.58-2.44%3,580
Feb 13, 202621.2522.7520.6522.1222.127.89%6,177
Feb 12, 202622.4022.4019.6420.5020.50-3.49%10,087
Feb 11, 202623.4523.7921.1821.2521.25-5.45%4,084
Feb 10, 202623.4524.1522.4722.4722.47-2.87%6,636
Feb 9, 202623.6924.0722.0523.1423.14-1.34%8,411
Feb 6, 202620.6823.8020.6523.4523.4513.12%14,943
Feb 5, 202619.7821.1319.6020.7320.732.12%12,062
Feb 4, 202621.3221.5319.9520.3020.30-4.13%11,130
Feb 3, 202622.4022.5120.9121.1821.18-5.48%17,880