5 DAY PERFORMANCE
+121.88%
1 MONTH PERFORMANCE
+49.71%
3 MONTH PERFORMANCE
+32.05%
6 MONTH PERFORMANCE
+16.36%
YEAR-TO-DATE PERFORMANCE
+26.73%
1 YEAR PERFORMANCE
-10.49%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.47 | $0.45 (-4.45%) | $0.50 | $0.44 | 224,621 | $4.30 M |
| 03/12/2025 | $0.52 | $0.48 (-7.69%) | $0.52 | $0.46 | 798,997 | $4.50 M |
| 03/11/2025 | $0.55 | $0.48 (-13.36%) | $0.55 | $0.47 | 401,400 | $4.46 M |
| 03/10/2025 | $0.58 | $0.55 (-5.76%) | $0.60 | $0.53 | 121,419 | $5.12 M |
| 03/07/2025 | $0.57 | $0.58 (2.09%) | $0.59 | $0.56 | 101,569 | $5.41 M |
| 03/06/2025 | $0.60 | $0.58 (-3.5%) | $0.61 | $0.56 | 196,143 | $5.43 M |
| 03/05/2025 | $0.57 | $0.59 (3.38%) | $0.60 | $0.57 | 145,100 | $5.53 M |
| 03/04/2025 | $0.57 | $0.57 (-0.02%) | $0.58 | $0.55 | 165,674 | $5.34 M |
| 03/03/2025 | $0.62 | $0.58 (-7.11%) | $0.63 | $0.55 | 449,400 | $5.40 M |
| 02/28/2025 | $0.59 | $0.62 (4.54%) | $0.62 | $0.58 | 333,531 | $5.78 M |
| 02/27/2025 | $0.69 | $0.58 (-16.57%) | $0.69 | $0.57 | 1.60 M | $5.39 M |
| 02/26/2025 | $0.72 | $0.68 (-5.28%) | $0.76 | $0.67 | 355,419 | $6.39 M |
| 02/25/2025 | $0.76 | $0.71 (-7.08%) | $0.76 | $0.70 | 204,740 | $6.62 M |
| 02/24/2025 | $0.86 | $0.75 (-12.63%) | $0.86 | $0.73 | 600,800 | $7.00 M |
| 02/21/2025 | $0.92 | $0.86 (-6.95%) | $0.92 | $0.86 | 116,517 | $8.02 M |
| 02/20/2025 | $0.99 | $0.88 (-11.16%) | $0.99 | $0.87 | 523,900 | $8.26 M |
| 02/19/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.93 | 634,846 | $9.65 M |
| 02/18/2025 | $0.90 | $1.00 (11.09%) | $1.00 | $0.86 | 654,810 | $9.37 M |
| 02/14/2025 | $0.86 | $0.90 (4.64%) | $0.92 | $0.85 | 358,426 | $8.43 M |
| 02/13/2025 | $0.83 | $0.86 (3.64%) | $0.86 | $0.80 | 203,641 | $8.01 M |
| 02/12/2025 | $0.81 | $0.83 (2.22%) | $0.83 | $0.78 | 180,190 | $7.76 M |
| 02/11/2025 | $0.84 | $0.81 (-3.65%) | $0.85 | $0.80 | 302,192 | $7.57 M |
| 02/10/2025 | $0.85 | $0.82 (-3.18%) | $0.85 | $0.78 | 157,127 | $7.69 M |
| 02/07/2025 | $0.83 | $0.85 (2.61%) | $0.88 | $0.82 | 207,529 | $7.96 M |
| 02/06/2025 | $0.85 | $0.84 (-1%) | $0.87 | $0.82 | 411,200 | $7.91 M |
| 02/05/2025 | $0.88 | $0.85 (-3.07%) | $0.88 | $0.84 | 336,816 | $7.99 M |
| 02/04/2025 | $0.87 | $0.90 (3.33%) | $0.90 | $0.83 | 188,704 | $8.42 M |
| 02/03/2025 | $0.90 | $0.84 (-6.83%) | $0.90 | $0.83 | 221,852 | $7.87 M |
| 01/31/2025 | $0.90 | $0.88 (-1.73%) | $0.91 | $0.84 | 227,600 | $8.29 M |
| 01/30/2025 | $0.90 | $0.90 (0.11%) | $0.92 | $0.87 | 154,323 | $8.43 M |
| 01/29/2025 | $0.97 | $0.89 (-8.25%) | $0.97 | $0.87 | 283,700 | $8.34 M |
| 01/28/2025 | $0.92 | $0.94 (1.96%) | $0.94 | $0.85 | 274,600 | $8.79 M |
| 01/27/2025 | $0.86 | $0.89 (3.61%) | $0.93 | $0.86 | 367,700 | $8.34 M |
| 01/24/2025 | $0.84 | $0.86 (2.25%) | $0.90 | $0.83 | 413,706 | $8.05 M |
| 01/23/2025 | $0.84 | $0.82 (-2.02%) | $0.85 | $0.78 | 352,800 | $7.71 M |
| 01/22/2025 | $0.85 | $0.83 (-2.57%) | $0.89 | $0.81 | 252,824 | $7.79 M |
| 01/21/2025 | $0.87 | $0.84 (-3.4%) | $0.90 | $0.83 | 293,333 | $7.87 M |
| 01/17/2025 | $0.86 | $0.85 (-1.16%) | $0.89 | $0.85 | 360,137 | $7.92 M |
| 01/16/2025 | $0.90 | $0.86 (-4.19%) | $0.92 | $0.85 | 261,600 | $8.05 M |
| 01/15/2025 | $0.90 | $0.86 (-3.9%) | $0.93 | $0.84 | 600,545 | $8.10 M |
| 01/14/2025 | $0.93 | $0.90 (-3.68%) | $0.98 | $0.88 | 317,600 | $8.39 M |
| 01/13/2025 | $1.00 | $0.93 (-7.38%) | $1.04 | $0.90 | 893,700 | $8.68 M |
| 01/10/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 379,200 | $9.37 M |
| 01/08/2025 | $1.18 | $1.09 (-7.63%) | $1.20 | $1.06 | 426,130 | $10.21 M |
| 01/07/2025 | $1.27 | $1.18 (-7.09%) | $1.28 | $1.16 | 665,219 | $11.06 M |
| 01/06/2025 | $1.17 | $1.28 (9.4%) | $1.33 | $1.15 | 1.25 M | $11.99 M |
| 01/03/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.09 | 745,568 | $10.78 M |
| 01/02/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.01 | 1.02 M | $10.21 M |
| 12/31/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 225,600 | $9.46 M |
| 12/30/2024 | $1.02 | $1.02 (0%) | $1.07 | $1.01 | 433,500 | $9.56 M |
| 12/27/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.00 | 351,300 | $9.65 M |
| 12/26/2024 | $1.01 | $1.06 (4.95%) | $1.08 | $0.98 | 374,690 | $9.93 M |
| 12/24/2024 | $1.00 | $1.03 (3%) | $1.07 | $0.96 | 565,105 | $9.65 M |
| 12/23/2024 | $0.97 | $0.98 (0.7%) | $0.99 | $0.93 | 453,144 | $9.15 M |
| 12/20/2024 | $0.90 | $0.93 (3.12%) | $0.98 | $0.88 | 529,200 | $8.67 M |
| 12/19/2024 | $0.87 | $0.87 (0.36%) | $0.89 | $0.85 | 343,300 | $8.18 M |
| 12/18/2024 | $0.95 | $0.86 (-9.47%) | $0.95 | $0.85 | 657,421 | $8.06 M |
| 12/17/2024 | $0.91 | $0.94 (3.07%) | $0.97 | $0.89 | 865,700 | $8.81 M |
| 12/16/2024 | $0.97 | $0.92 (-5.5%) | $0.99 | $0.84 | 689,600 | $8.58 M |
| 12/13/2024 | $1.01 | $0.97 (-4.03%) | $1.02 | $0.96 | 751,435 | $9.08 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.
