5 DAY PERFORMANCE
-82.18%
1 MONTH PERFORMANCE
-96.23%
3 MONTH PERFORMANCE
-98.75%
6 MONTH PERFORMANCE
-99.78%
YEAR-TO-DATE PERFORMANCE
-99.90%
1 YEAR PERFORMANCE
-99.95%
Jaguar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.87 | $2.67 (-6.97%) | $2.87 | $2.48 | 69.72 K | $1.47 M |
| 09/18/2026 | $2.76 | $2.71 (-1.81%) | $3.16 | $2.65 | 234.00 K | $1.49 M |
| 09/17/2026 | $3.70 | $2.75 (-25.68%) | $3.70 | $2.35 | 261.04 K | $1.52 M |
| 09/16/2026 | $3.53 | $3.49 (-1.13%) | $4.66 | $3.14 | 295.30 K | $1.52 M |
| 09/15/2026 | $4.35 | $3.37 (-22.53%) | $4.52 | $3.00 | 141.98 K | $1.52 M |
| 09/14/2026 | $4.65 | $4.78 (2.8%) | $5.03 | $4.47 | 30.11 K | $1.52 M |
| 09/11/2026 | $4.88 | $4.71 (-3.48%) | $4.88 | $4.37 | 27.39 K | $159.94 K |
| 09/10/2026 | $5.50 | $4.79 (-12.91%) | $5.50 | $4.64 | 50.61 K | $162.66 K |
| 09/09/2026 | $6.38 | $5.49 (-13.95%) | $6.38 | $4.88 | 38.09 K | $186.43 K |
| 09/08/2026 | $7.59 | $6.21 (-18.18%) | $7.59 | $6.00 | 64.95 K | $210.88 K |
| 09/04/2026 | $10.16 | $8.95 (-11.91%) | $10.21 | $8.57 | 184.54 K | $303.92 K |
| 09/03/2026 | $11.49 | $10.42 (-9.31%) | $11.49 | $10.28 | 9.45 K | $353.84 K |
| 09/02/2026 | $11.25 | $10.95 (-2.67%) | $11.34 | $10.64 | 7.92 K | $371.84 K |
| 09/01/2026 | $11.93 | $10.97 (-8.05%) | $12.38 | $10.77 | 7.10 K | $372.52 K |
| 08/31/2026 | $11.78 | $11.87 (0.76%) | $12.00 | $11.25 | 3.22 K | $403.08 K |
| 08/28/2026 | $12.84 | $12.15 (-5.37%) | $12.90 | $11.93 | 10.71 K | $412.59 K |
| 08/27/2026 | $14.70 | $12.98 (-11.7%) | $14.70 | $12.98 | 6.69 K | $440.77 K |
| 08/26/2026 | $13.95 | $13.79 (-1.15%) | $15.45 | $13.53 | 19.75 K | $468.28 K |
| 08/25/2026 | $13.65 | $13.87 (1.61%) | $14.51 | $12.98 | 3.80 K | $471.00 K |
| 08/24/2026 | $13.35 | $13.68 (2.47%) | $15.60 | $12.60 | 17.28 K | $464.54 K |
| 08/21/2026 | $13.05 | $13.01 (-0.31%) | $13.92 | $12.37 | 5.11 K | $441.79 K |
| 08/20/2026 | $13.05 | $13.10 (0.38%) | $13.65 | $12.45 | 4.79 K | $444.85 K |
| 08/19/2026 | $14.55 | $13.86 (-4.74%) | $14.70 | $13.26 | 15.37 K | $470.66 K |
| 08/18/2026 | $12.77 | $14.65 (14.72%) | $15.45 | $12.15 | 17.73 K | $497.48 K |
| 08/17/2026 | $13.50 | $13.18 (-2.37%) | $13.77 | $12.90 | 8.11 K | $447.57 K |
| 08/14/2026 | $11.55 | $13.74 (18.96%) | $15.00 | $11.11 | 82.05 K | $466.58 K |
| 08/13/2026 | $11.76 | $11.75 (-0.09%) | $12.15 | $11.10 | 7.22 K | $399.01 K |
| 08/12/2026 | $11.55 | $11.40 (-1.3%) | $12.47 | $10.88 | 9.79 K | $387.12 K |
| 08/11/2026 | $12.35 | $11.75 (-4.86%) | $12.61 | $11.55 | 8.02 K | $399.01 K |
| 08/10/2026 | $14.99 | $12.52 (-16.48%) | $14.99 | $12.33 | 14.55 K | $425.15 K |
| 08/07/2026 | $14.55 | $14.25 (-2.06%) | $14.70 | $14.10 | 3.40 K | $483.90 K |
| 08/06/2026 | $15.90 | $14.09 (-11.38%) | $15.90 | $13.95 | 6.87 K | $478.47 K |
| 08/05/2026 | $15.75 | $15.90 (0.95%) | $16.35 | $14.55 | 11.30 K | $539.93 K |
| 08/04/2026 | $14.82 | $15.00 (1.21%) | $15.30 | $14.82 | 3.95 K | $509.37 K |
| 08/03/2026 | $15.15 | $15.00 (-0.99%) | $16.20 | $14.40 | 6.78 K | $509.37 K |
| 07/31/2026 | $15.30 | $15.00 (-1.96%) | $16.05 | $15.00 | 2.19 K | $509.37 K |
| 07/30/2026 | $14.85 | $15.60 (5.05%) | $16.05 | $14.49 | 6.94 K | $529.74 K |
| 07/29/2026 | $14.27 | $14.49 (1.54%) | $14.83 | $14.04 | 2.33 K | $492.05 K |
| 07/28/2026 | $14.55 | $14.47 (-0.55%) | $15.45 | $14.27 | 5.15 K | $491.37 K |
| 07/27/2026 | $14.55 | $15.00 (3.09%) | $15.30 | $13.65 | 6.44 K | $509.37 K |
| 07/24/2026 | $15.60 | $14.45 (-7.37%) | $16.20 | $14.25 | 13.01 K | $490.69 K |
| 07/23/2026 | $19.95 | $15.45 (-22.56%) | $19.95 | $14.55 | 15.36 K | $524.65 K |
| 07/22/2026 | $19.50 | $19.95 (2.31%) | $20.25 | $18.75 | 3.83 K | $677.46 K |
| 07/21/2026 | $19.50 | $18.90 (-3.08%) | $20.40 | $18.45 | 3.02 K | $641.80 K |
| 07/20/2026 | $19.05 | $18.90 (-0.79%) | $19.20 | $17.25 | 4.51 K | $641.80 K |
| 07/17/2026 | $19.05 | $19.50 (2.36%) | $21.30 | $15.30 | 21.00 K | $662.18 K |
| 07/16/2026 | $29.25 | $20.10 (-31.28%) | $29.70 | $18.90 | 12.59 K | $682.55 K |
| 07/15/2026 | $31.95 | $29.25 (-8.45%) | $31.95 | $29.10 | 2.74 K | $993.27 K |
| 07/14/2026 | $33.75 | $32.55 (-3.56%) | $33.75 | $32.25 | 1.15 K | $1.11 M |
| 07/13/2026 | $33.75 | $33.75 (0%) | $34.20 | $33.30 | 501 | $1.15 M |
| 07/10/2026 | $35.25 | $34.65 (-1.7%) | $35.25 | $33.15 | 2.84 K | $1.18 M |
| 07/09/2026 | $36.60 | $35.55 (-2.87%) | $36.60 | $32.55 | 2.37 K | $1.21 M |
| 07/08/2026 | $39.90 | $36.15 (-9.4%) | $39.90 | $35.10 | 2.27 K | $1.23 M |
| 07/07/2026 | $41.70 | $39.90 (-4.32%) | $42.75 | $38.25 | 1.66 K | $1.35 M |
| 07/06/2026 | $42.60 | $42.15 (-1.06%) | $43.05 | $41.40 | 3.04 K | $1.43 M |
| 07/02/2026 | $45.00 | $42.15 (-6.33%) | $45.00 | $40.50 | 3.24 K | $1.43 M |
| 07/01/2026 | $43.65 | $45.60 (4.47%) | $46.05 | $42.90 | 3.19 K | $1.55 M |
| 06/30/2026 | $43.80 | $45.00 (2.74%) | $45.00 | $43.65 | 1.59 K | $1.53 M |
| 06/29/2026 | $45.45 | $44.40 (-2.31%) | $45.45 | $42.15 | 2.31 K | $1.51 M |
| 06/26/2026 | $40.65 | $45.15 (11.07%) | $45.75 | $40.65 | 7.82 K | $1.53 M |
| 06/25/2026 | $39.90 | $40.95 (2.63%) | $42.45 | $39.90 | 2.35 K | $1.39 M |
| 06/24/2026 | $37.80 | $40.20 (6.35%) | $42.30 | $36.90 | 6.30 K | $1.37 M |
| 06/23/2026 | $37.50 | $38.40 (2.4%) | $39.60 | $36.90 | 6.87 K | $1.30 M |
| 06/22/2026 | $34.20 | $39.15 (14.47%) | $41.55 | $33.90 | 18.69 K | $1.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
