5 DAY PERFORMANCE
-51.00%
1 MONTH PERFORMANCE
-81.58%
3 MONTH PERFORMANCE
-83.56%
6 MONTH PERFORMANCE
-97.91%
YEAR-TO-DATE PERFORMANCE
-98.50%
1 YEAR PERFORMANCE
-99.33%
Jaguar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.97 | $0.98 (1.02%) | $0.98 | $0.96 | 10.03 K | |
| 08/06/2026 | $1.06 | $0.94 (-11.38%) | $1.06 | $0.93 | 102.97 K | $1.42 M |
| 08/05/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $0.97 | 169.52 K | $1.61 M |
| 08/04/2026 | $0.99 | $1.00 (1.25%) | $1.02 | $0.99 | 59.30 K | $1.52 M |
| 08/03/2026 | $1.01 | $1.00 (-0.99%) | $1.08 | $0.96 | 101.64 K | $1.52 M |
| 07/31/2026 | $1.02 | $1.00 (-1.96%) | $1.07 | $1.00 | 32.82 K | $1.52 M |
| 07/30/2026 | $0.99 | $1.04 (5.07%) | $1.07 | $0.97 | 104.16 K | $1.52 M |
| 07/29/2026 | $0.95 | $0.97 (1.54%) | $0.99 | $0.94 | 34.96 K | $1.52 M |
| 07/28/2026 | $0.97 | $0.96 (-0.58%) | $1.03 | $0.95 | 77.18 K | $1.52 M |
| 07/27/2026 | $0.97 | $1.00 (3.07%) | $1.02 | $0.91 | 96.62 K | $1.52 M |
| 07/24/2026 | $1.04 | $0.96 (-7.37%) | $1.08 | $0.95 | 195.20 K | $1.52 M |
| 07/23/2026 | $1.33 | $1.03 (-22.56%) | $1.33 | $0.97 | 230.43 K | $1.52 M |
| 07/22/2026 | $1.30 | $1.33 (2.31%) | $1.35 | $1.25 | 57.42 K | $1.52 M |
| 07/21/2026 | $1.30 | $1.26 (-3.08%) | $1.36 | $1.23 | 45.26 K | $1.52 M |
| 07/20/2026 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.15 | 67.67 K | $1.52 M |
| 07/17/2026 | $1.27 | $1.30 (2.36%) | $1.42 | $1.02 | 315.00 K | $1.52 M |
| 07/16/2026 | $1.95 | $1.34 (-31.28%) | $1.98 | $1.26 | 188.90 K | $1.52 M |
| 07/15/2026 | $2.13 | $1.95 (-8.45%) | $2.13 | $1.94 | 41.15 K | $1.52 M |
| 07/14/2026 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.15 | 17.31 K | $1.52 M |
| 07/13/2026 | $2.25 | $2.25 (0%) | $2.28 | $2.22 | 7.51 K | $1.52 M |
| 07/10/2026 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.21 | 42.61 K | $1.52 M |
| 07/09/2026 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.17 | 35.52 K | $1.52 M |
| 07/08/2026 | $2.66 | $2.41 (-9.4%) | $2.66 | $2.34 | 33.98 K | $1.52 M |
| 07/07/2026 | $2.78 | $2.66 (-4.32%) | $2.85 | $2.55 | 24.88 K | $1.52 M |
| 07/06/2026 | $2.84 | $2.81 (-1.06%) | $2.87 | $2.76 | 45.64 K | $1.52 M |
| 07/02/2026 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.70 | 48.57 K | $1.52 M |
| 07/01/2026 | $2.91 | $3.04 (4.47%) | $3.07 | $2.86 | 47.80 K | $1.63 M |
| 06/30/2026 | $2.92 | $3.00 (2.74%) | $3.00 | $2.91 | 23.81 K | $1.61 M |
| 06/29/2026 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.81 | 34.61 K | $1.59 M |
| 06/26/2026 | $2.71 | $3.01 (11.07%) | $3.05 | $2.71 | 117.30 K | $1.53 M |
| 06/25/2026 | $2.66 | $2.73 (2.63%) | $2.83 | $2.66 | 35.23 K | $1.39 M |
| 06/24/2026 | $2.52 | $2.68 (6.35%) | $2.82 | $2.46 | 94.47 K | $1.37 M |
| 06/23/2026 | $2.50 | $2.56 (2.4%) | $2.64 | $2.46 | 103.11 K | $1.30 M |
| 06/22/2026 | $2.28 | $2.61 (14.47%) | $2.77 | $2.26 | 280.40 K | $1.33 M |
| 06/18/2026 | $2.38 | $2.25 (-5.46%) | $2.39 | $2.12 | 216.50 K | $1.07 M |
| 06/17/2026 | $2.30 | $2.38 (3.48%) | $2.56 | $2.25 | 331.40 K | $1.13 M |
| 06/16/2026 | $2.56 | $2.31 (-9.77%) | $2.56 | $2.29 | 36.10 K | $1.10 M |
| 06/15/2026 | $2.66 | $2.47 (-7.14%) | $2.75 | $2.43 | 63.05 K | $1.17 M |
| 06/12/2026 | $2.84 | $2.69 (-5.28%) | $2.90 | $2.61 | 56.70 K | $1.18 M |
| 06/11/2026 | $2.69 | $2.82 (4.83%) | $2.83 | $2.57 | 44.34 K | $1.24 M |
| 06/10/2026 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.65 | 27.15 K | $1.21 M |
| 06/09/2026 | $2.68 | $2.82 (5.22%) | $2.82 | $2.58 | 26.10 K | $1.24 M |
| 06/08/2026 | $2.93 | $2.73 (-6.83%) | $2.93 | $2.56 | 79.62 K | $1.20 M |
| 06/05/2026 | $3.01 | $2.80 (-6.98%) | $3.01 | $2.70 | 136.13 K | $1.13 M |
| 06/04/2026 | $2.92 | $3.05 (4.45%) | $3.06 | $2.89 | 46.23 K | $1.23 M |
| 06/03/2026 | $3.02 | $2.92 (-3.31%) | $3.16 | $2.91 | 47.48 K | $1.18 M |
| 06/02/2026 | $3.23 | $3.22 (-0.31%) | $3.30 | $3.15 | 21.11 K | $1.30 M |
| 06/01/2026 | $3.44 | $3.27 (-4.94%) | $3.44 | $3.12 | 51.40 K | $1.32 M |
| 05/29/2026 | $3.27 | $3.55 (8.56%) | $3.66 | $3.10 | 69.20 K | $1.31 M |
| 05/28/2026 | $2.98 | $3.29 (10.4%) | $3.30 | $2.97 | 99.59 K | $1.21 M |
| 05/27/2026 | $3.14 | $3.19 (1.59%) | $3.37 | $3.00 | 59.52 K | $1.17 M |
| 05/26/2026 | $2.91 | $3.11 (6.87%) | $3.24 | $2.91 | 102.79 K | $1.14 M |
| 05/22/2026 | $3.15 | $2.91 (-7.62%) | $3.25 | $2.84 | 124.99 K | $968.11 K |
| 05/21/2026 | $3.10 | $3.47 (11.94%) | $3.99 | $3.10 | 357.60 K | $1.15 M |
| 05/20/2026 | $3.35 | $3.67 (9.55%) | $3.81 | $3.35 | 593.20 K | $1.22 M |
| 05/19/2026 | $3.66 | $3.36 (-8.2%) | $3.66 | $3.24 | 69.27 K | $1.12 M |
| 05/18/2026 | $3.98 | $3.70 (-7.04%) | $4.12 | $3.61 | 39.45 K | $1.23 M |
| 05/15/2026 | $3.79 | $3.92 (3.43%) | $4.03 | $3.44 | 45.12 K | $1.17 M |
| 05/14/2026 | $3.40 | $3.94 (15.88%) | $4.13 | $3.20 | 66.87 K | $1.17 M |
| 05/13/2026 | $3.25 | $3.33 (2.46%) | $3.48 | $3.15 | 27.15 K | $990.16 K |
| 05/12/2026 | $3.27 | $3.25 (-0.61%) | $3.60 | $3.12 | 38.00 K | $966.38 K |
| 05/11/2026 | $2.97 | $3.30 (11.11%) | $3.45 | $2.87 | 99.64 K | $981.24 K |
| 05/08/2026 | $2.96 | $3.00 (1.35%) | $3.28 | $2.80 | 127.81 K | $786.03 K |
| 05/07/2026 | $2.92 | $2.98 (2.05%) | $3.20 | $2.71 | 190.70 K | $780.79 K |
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.
