Jaguar Health, Inc. - Common Stock (JAGX)

Last Price0.4098

Change+0.0138 (3.48%)

NASDAQ · Last Trade: Apr 20th, 11:39 PM EDT

Historical Prices For Jaguar Health, Inc. - Common Stock (JAGX)

Date Range:

2026-01-21 - 2026-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/20/2026	0.40	0.41	0.39	0.41	257,297	0.41
4/17/2026	0.44	0.44	0.40	0.40	580,675	0.40
4/16/2026	0.42	0.44	0.40	0.42	739,054	0.42
4/15/2026	0.42	0.43	0.38	0.43	432,677	0.43
4/14/2026	0.40	0.42	0.38	0.41	693,202	0.41
4/13/2026	0.39	0.40	0.36	0.39	1,356,016	0.39
4/10/2026	0.38	0.39	0.34	0.37	499,829	0.37
4/09/2026	0.40	0.40	0.36	0.38	703,438	0.38
4/08/2026	0.43	0.45	0.39	0.40	1,620,905	0.40
4/07/2026	0.41	0.42	0.38	0.41	415,087	0.41
4/06/2026	0.41	0.43	0.40	0.41	183,500	0.41
4/02/2026	0.39	0.41	0.37	0.40	208,408	0.40
4/01/2026	0.37	0.48	0.37	0.41	856,291	0.41
3/31/2026	0.35	0.37	0.33	0.37	163,500	0.37
3/30/2026	0.35	0.35	0.31	0.33	281,833	0.33
3/27/2026	0.39	0.39	0.34	0.34	318,606	0.34
3/26/2026	0.41	0.42	0.38	0.39	211,023	0.39
3/25/2026	0.40	0.42	0.39	0.42	248,173	0.42
3/24/2026	0.41	0.41	0.38	0.40	145,386	0.40
3/23/2026	0.42	0.42	0.38	0.40	340,489	0.40
3/20/2026	0.40	0.43	0.40	0.42	335,077	0.42
3/19/2026	0.43	0.43	0.40	0.42	427,321	0.42
3/18/2026	0.48	0.48	0.43	0.44	688,499	0.44
3/17/2026	0.51	0.54	0.46	0.48	488,337	0.48
3/16/2026	0.53	0.53	0.49	0.50	262,697	0.50
3/13/2026	0.55	0.56	0.49	0.50	461,100	0.50
3/12/2026	0.54	0.56	0.51	0.55	379,092	0.55
3/11/2026	0.47	0.60	0.46	0.56	679,430	0.56
3/10/2026	0.49	0.50	0.47	0.47	627,311	0.47
3/09/2026	0.59	0.60	0.48	0.49	1,254,197	0.49
3/06/2026	0.60	0.62	0.59	0.59	336,879	0.59
3/05/2026	0.65	0.65	0.59	0.60	256,051	0.60
3/04/2026	0.65	0.66	0.62	0.65	562,958	0.65
3/03/2026	0.81	0.83	0.59	0.62	1,384,009	0.62
3/02/2026	0.89	0.99	0.80	0.80	731,860	0.80
2/27/2026	0.86	0.92	0.81	0.89	925,806	0.89
2/26/2026	0.88	0.88	0.75	0.85	369,734	0.85
2/25/2026	0.73	0.90	0.73	0.87	1,267,805	0.87
2/24/2026	0.61	0.74	0.61	0.73	672,845	0.73
2/23/2026	0.61	0.64	0.59	0.63	166,086	0.63
2/20/2026	0.64	0.65	0.61	0.61	120,469	0.61
2/19/2026	0.62	0.64	0.61	0.64	188,130	0.64
2/18/2026	0.61	0.67	0.61	0.62	273,373	0.62
2/17/2026	0.60	0.63	0.60	0.62	125,004	0.62
2/13/2026	0.61	0.65	0.59	0.63	216,196	0.63
2/12/2026	0.64	0.64	0.56	0.59	346,128	0.59
2/11/2026	0.67	0.68	0.61	0.61	141,746	0.61
2/10/2026	0.67	0.69	0.64	0.64	222,042	0.64
2/09/2026	0.68	0.69	0.63	0.66	283,180	0.66
2/06/2026	0.59	0.68	0.59	0.67	523,023	0.67
2/05/2026	0.57	0.60	0.56	0.59	421,050	0.59
2/04/2026	0.61	0.62	0.57	0.58	372,408	0.58
2/03/2026	0.64	0.64	0.60	0.60	625,068	0.60
2/02/2026	0.68	0.68	0.64	0.64	393,083	0.64
1/30/2026	0.69	0.70	0.66	0.67	341,627	0.67
1/29/2026	0.69	0.72	0.66	0.69	606,440	0.69
1/28/2026	0.71	0.71	0.66	0.68	798,403	0.68
1/27/2026	0.72	0.73	0.68	0.71	797,762	0.71
1/26/2026	0.76	0.80	0.71	0.74	1,138,956	0.74
1/23/2026	0.74	0.79	0.71	0.76	1,298,337	0.76
1/22/2026	0.83	0.99	0.68	0.73	6,082,674	0.73
1/21/2026	0.82	0.83	0.75	0.81	2,146,786	0.81