5 DAY PERFORMANCE
-78.22%
1 MONTH PERFORMANCE
-83.16%
3 MONTH PERFORMANCE
-96.49%
6 MONTH PERFORMANCE
-98.72%
YEAR-TO-DATE PERFORMANCE
-98.50%
1 YEAR PERFORMANCE
-99.48%
Jaguar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.28 | $2.61 (14.47%) | $2.77 | $2.26 | 280.40 K | $1.35 M |
| 06/18/2026 | $2.38 | $2.25 (-5.46%) | $2.39 | $2.12 | 216.50 K | $1.16 M |
| 06/17/2026 | $2.30 | $2.38 (3.48%) | $2.56 | $2.25 | 331.40 K | $1.23 M |
| 06/16/2026 | $2.56 | $2.31 (-9.77%) | $2.56 | $2.29 | 36.10 K | $1.19 M |
| 06/15/2026 | $2.66 | $2.47 (-7.14%) | $2.75 | $2.43 | 63.05 K | $1.27 M |
| 06/12/2026 | $2.84 | $2.69 (-5.28%) | $2.90 | $2.61 | 56.70 K | $1.39 M |
| 06/11/2026 | $2.69 | $2.82 (4.83%) | $2.83 | $2.57 | 44.34 K | $1.45 M |
| 06/10/2026 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.65 | 27.15 K | $1.42 M |
| 06/09/2026 | $2.68 | $2.82 (5.22%) | $2.82 | $2.58 | 26.10 K | $1.45 M |
| 06/08/2026 | $2.93 | $2.73 (-6.83%) | $2.93 | $2.56 | 79.62 K | $1.41 M |
| 06/05/2026 | $3.01 | $2.80 (-6.98%) | $3.01 | $2.70 | 136.13 K | $1.44 M |
| 06/04/2026 | $2.92 | $3.05 (4.45%) | $3.06 | $2.89 | 46.23 K | $1.57 M |
| 06/03/2026 | $3.02 | $2.92 (-3.31%) | $3.16 | $2.91 | 47.48 K | $1.51 M |
| 06/02/2026 | $3.23 | $3.22 (-0.31%) | $3.30 | $3.15 | 21.11 K | $1.66 M |
| 06/01/2026 | $3.44 | $3.27 (-4.94%) | $3.44 | $3.12 | 51.40 K | $1.69 M |
| 05/29/2026 | $3.27 | $3.55 (8.56%) | $3.66 | $3.10 | 69.20 K | $1.83 M |
| 05/28/2026 | $2.98 | $3.29 (10.4%) | $3.30 | $2.97 | 99.59 K | $1.70 M |
| 05/27/2026 | $3.14 | $3.19 (1.59%) | $3.37 | $3.00 | 59.52 K | $1.65 M |
| 05/26/2026 | $2.91 | $3.11 (6.87%) | $3.24 | $2.91 | 102.79 K | $1.60 M |
| 05/22/2026 | $3.15 | $2.91 (-7.62%) | $3.25 | $2.84 | 124.99 K | $1.50 M |
| 05/21/2026 | $3.10 | $3.47 (11.94%) | $3.99 | $3.10 | 357.60 K | $1.79 M |
| 05/20/2026 | $3.35 | $3.67 (9.55%) | $3.81 | $3.35 | 593.20 K | $1.89 M |
| 05/19/2026 | $3.66 | $3.36 (-8.2%) | $3.66 | $3.24 | 69.27 K | $1.73 M |
| 05/18/2026 | $3.98 | $3.70 (-7.04%) | $4.12 | $3.61 | 39.45 K | $1.91 M |
| 05/15/2026 | $3.79 | $3.92 (3.43%) | $4.03 | $3.44 | 45.12 K | $2.02 M |
| 05/14/2026 | $3.40 | $3.94 (15.88%) | $4.13 | $3.20 | 66.87 K | $2.03 M |
| 05/13/2026 | $3.25 | $3.33 (2.46%) | $3.48 | $3.15 | 27.15 K | $1.72 M |
| 05/12/2026 | $3.27 | $3.25 (-0.61%) | $3.60 | $3.12 | 38.00 K | $1.68 M |
| 05/11/2026 | $2.97 | $3.30 (11.11%) | $3.45 | $2.87 | 99.64 K | $1.70 M |
| 05/08/2026 | $2.96 | $3.00 (1.35%) | $3.28 | $2.80 | 127.81 K | $1.55 M |
| 05/07/2026 | $2.92 | $2.98 (2.05%) | $3.20 | $2.71 | 190.70 K | $1.54 M |
| 05/06/2026 | $3.19 | $2.82 (-11.6%) | $3.19 | $2.53 | 238.70 K | $1.45 M |
| 05/05/2026 | $3.07 | $3.01 (-1.95%) | $3.17 | $2.75 | 218.50 K | $1.55 M |
| 05/04/2026 | $5.84 | $3.25 (-44.35%) | $5.88 | $2.68 | 641.20 K | $1.68 M |
| 05/01/2026 | $7.14 | $6.69 (-6.3%) | $7.89 | $6.63 | 62.91 K | $3.45 M |
| 04/30/2026 | $7.26 | $6.96 (-4.13%) | $8.00 | $6.95 | 49.30 K | $3.59 M |
| 04/29/2026 | $8.26 | $7.88 (-4.6%) | $8.26 | $7.74 | 23.46 K | $4.06 M |
| 04/28/2026 | $10.15 | $8.44 (-16.85%) | $10.29 | $8.40 | 19.85 K | $4.35 M |
| 04/27/2026 | $13.42 | $9.80 (-26.97%) | $13.42 | $9.80 | 42.39 K | $5.05 M |
| 04/24/2026 | $14.41 | $13.57 (-5.83%) | $14.41 | $13.30 | 8.08 K | $7.00 M |
| 04/23/2026 | $14.35 | $13.80 (-3.83%) | $14.35 | $13.65 | 5.30 K | $7.12 M |
| 04/22/2026 | $14.01 | $14.34 (2.36%) | $14.70 | $13.79 | 9.50 K | $7.40 M |
| 04/21/2026 | $14.27 | $14.23 (-0.28%) | $15.23 | $13.69 | 17.91 K | $7.34 M |
| 04/20/2026 | $14.00 | $14.34 (2.43%) | $14.35 | $13.52 | 7.43 K | $7.40 M |
| 04/17/2026 | $15.40 | $13.86 (-10%) | $15.40 | $13.86 | 16.59 K | $7.15 M |
| 04/16/2026 | $14.70 | $14.53 (-1.16%) | $15.56 | $14.14 | 21.12 K | $7.49 M |
| 04/15/2026 | $14.57 | $15.00 (2.95%) | $15.05 | $13.33 | 12.38 K | $7.74 M |
| 04/14/2026 | $14.00 | $14.21 (1.5%) | $14.57 | $13.13 | 19.81 K | $7.33 M |
| 04/13/2026 | $13.65 | $13.65 (0%) | $13.88 | $12.60 | 38.79 K | $7.04 M |
| 04/10/2026 | $13.47 | $12.92 (-4.08%) | $13.65 | $11.90 | 14.28 K | $6.66 M |
| 04/09/2026 | $13.93 | $13.27 (-4.74%) | $13.93 | $12.78 | 20.17 K | $6.84 M |
| 04/08/2026 | $15.09 | $13.97 (-7.42%) | $15.74 | $13.66 | 46.93 K | $7.21 M |
| 04/07/2026 | $14.22 | $14.33 (0.77%) | $14.76 | $13.23 | 11.87 K | $7.39 M |
| 04/06/2026 | $14.42 | $14.35 (-0.49%) | $14.95 | $14.00 | 5.24 K | $7.40 M |
| 04/02/2026 | $13.60 | $14.00 (2.94%) | $14.34 | $12.95 | 5.96 K | $7.22 M |
| 04/01/2026 | $12.95 | $14.21 (9.73%) | $16.80 | $12.95 | 24.47 K | $7.33 M |
| 03/31/2026 | $12.15 | $12.97 (6.75%) | $12.97 | $11.41 | 4.68 K | $6.69 M |
| 03/30/2026 | $12.15 | $11.66 (-4.03%) | $12.15 | $10.96 | 8.05 K | $6.01 M |
| 03/27/2026 | $13.65 | $11.99 (-12.16%) | $13.65 | $11.99 | 9.10 K | $6.18 M |
| 03/26/2026 | $14.21 | $13.73 (-3.38%) | $14.55 | $13.41 | 6.03 K | $7.08 M |
| 03/25/2026 | $14.09 | $14.56 (3.34%) | $14.72 | $13.66 | 7.09 K | $7.51 M |
| 03/24/2026 | $14.21 | $13.90 (-2.18%) | $14.46 | $13.32 | 4.41 K | $7.17 M |
| 03/23/2026 | $14.70 | $13.97 (-4.97%) | $14.73 | $13.44 | 9.74 K | $7.21 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.
