JAGX | JAGUAR HEALTH | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

JAGUAR HEALTH (JAGX)

NASDAQ

$3.63-$0.32 (-8.10%)

Price as of Oct 02, 2026 6:03 PM EDT

$7.7M
Market Cap
-99.63%
1-Year Change
Biotechnology
Industry

1 Month
-63.98%

Low Price$3.37

High Price$34.46
3 Months
-91.34%

Low Price$3.37

High Price$34.46
1 Year
-99.63%

Low Price$3.37

High Price$34.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	4.34	4.48	3.82	3.95	-12.22%	471,265
09/30/2026	5.04	5.14	4.41	4.50	-15.41%	732,255
09/29/2026	5.37	6.10	5.00	5.32	-11.63%	943,762
09/28/2026	6.99	7.25	5.80	6.02	-21.82%	1,413,281
09/25/2026	9.09	12.10	6.80	7.70	+9.07%	30,017,620
09/24/2026	7.03	7.72	6.02	7.06	-20.76%	2,081,812
09/23/2026	15.43	19.46	8.50	8.91	-74.14%	11,664,689
09/22/2026	2.83	41.53	2.75	34.46	+1,190.64%	27,949,319
09/21/2026	2.87	2.87	2.48	2.67	-1.48%	74,040
09/18/2026	2.76	3.16	2.65	2.71	-1.45%	234,002
09/17/2026	3.70	3.70	2.35	2.75	-21.28%	261,043
09/17/2026	1:15 Split
09/16/2026	3.53	4.66	3.14	3.49	+3.70%	4,429,514
09/15/2026	4.35	4.52	3.00	3.37	-29.57%	2,129,681
09/14/2026	4.65	5.03	4.47	4.78	+1.56%	451,682
09/11/2026	4.88	4.88	4.37	4.71	-1.57%	410,815
09/10/2026	5.50	5.50	4.64	4.79	-12.91%	759,178
09/09/2026	6.38	6.38	4.88	5.49	-11.56%	571,401
09/08/2026	7.59	7.59	6.00	6.21	-30.60%	974,242
09/04/2026	10.16	10.21	8.57	8.95	-14.06%	2,768,148
09/03/2026	11.49	11.49	10.28	10.42	-4.86%	141,815
09/02/2026	11.25	11.34	10.64	10.95	-0.15%	118,787
09/01/2026	11.93	12.38	10.77	10.97	-7.60%	106,554
08/31/2026	11.78	12.00	11.25	11.87	-2.32%	48,224
08/28/2026	12.84	12.90	11.93	12.15	-6.37%	160,604
08/27/2026	14.70	14.70	12.98	12.98	-5.92%	100,394
08/26/2026	13.95	15.45	13.53	13.79	-0.59%	296,231
08/25/2026	13.65	14.51	12.98	13.87	+1.41%	56,935
08/24/2026	13.35	15.60	12.60	13.68	+5.13%	259,200
08/21/2026	13.05	13.92	12.37	13.01	-0.69%	76,618
08/20/2026	13.05	13.65	12.45	13.10	-5.50%	71,865
08/19/2026	14.55	14.70	13.26	13.86	-5.35%	230,468
08/19/2026	-$235.50 Earnings
08/18/2026	12.77	15.45	12.15	14.65	+11.10%	265,927
08/17/2026	13.50	13.77	12.90	13.18	-4.05%	121,633
08/14/2026	11.55	15.00	11.11	13.74	+16.97%	1,230,679
08/13/2026	11.76	12.15	11.10	11.75	+3.04%	108,244
08/12/2026	11.55	12.47	10.88	11.40	-2.99%	146,769
08/11/2026	12.35	12.61	11.55	11.75	-6.11%	120,263
08/10/2026	14.99	14.99	12.33	12.52	-12.18%	218,153
08/07/2026	14.55	14.70	14.10	14.25	+1.14%	50,989
08/06/2026	15.90	15.90	13.95	14.09	-10.96%	102,974
08/05/2026	15.69	16.35	14.55	15.83	+5.50%	169,417
08/04/2026	14.82	15.30	14.82	15.00	0.00%	59,263
08/03/2026	15.15	16.20	14.40	15.00	0.00%	101,635
07/31/2026	15.30	16.05	15.00	15.00	-3.85%	32,821
07/30/2026	14.85	16.05	14.49	15.60	+7.63%	104,156
07/29/2026	14.27	14.83	14.04	14.49	+0.20%	34,963
07/28/2026	14.55	15.45	14.27	14.47	-3.55%	77,176
07/27/2026	14.55	15.30	13.65	15.00	+3.80%	96,622
07/24/2026	15.60	16.20	14.25	14.45	-6.48%	195,199
07/23/2026	19.95	19.95	14.55	15.45	-22.56%	230,434
07/22/2026	19.50	20.25	18.75	19.95	+5.56%	57,415
07/21/2026	19.50	20.39	18.45	18.90	-0.40%	45,262
07/20/2026	19.05	19.20	17.25	18.98	-2.69%	67,666
07/17/2026	19.05	21.30	15.30	19.50	-2.62%	314,702
07/16/2026	29.25	29.63	18.90	20.03	-31.54%	188,887
07/15/2026	31.95	32.03	29.10	29.25	-10.14%	41,145
07/14/2026	33.75	33.75	32.25	32.55	-3.56%	17,306
07/13/2026	33.75	34.20	33.30	33.75	-2.60%	7,512
07/10/2026	35.25	35.25	33.15	34.65	-2.53%	42,614
07/09/2026	36.60	36.60	32.55	35.55	-1.66%	35,521
07/08/2026	39.90	39.90	35.10	36.15	-9.40%	33,979
07/07/2026	41.70	42.75	38.25	39.90	-5.34%	24,879
07/06/2026	42.60	43.05	41.40	42.15	0.00%	45,636
07/02/2026	45.00	45.00	40.50	42.15	-7.57%	48,568
07/01/2026	43.65	46.05	42.90	45.60	+1.33%	47,787
06/30/2026	43.80	45.00	43.65	45.00	+1.35%	23,814
06/29/2026	45.45	45.45	42.15	44.40	-1.66%	34,613
06/26/2026	40.65	45.75	40.65	45.15	+10.26%	117,291
06/25/2026	39.90	42.45	39.90	40.95	+1.87%	35,231
06/24/2026	37.80	42.30	36.90	40.20	+4.69%	94,471
06/23/2026	37.50	39.53	36.90	38.40	-1.92%	103,108
06/22/2026	34.20	41.55	33.90	39.15	+16.00%	280,397
06/18/2026	35.70	35.85	31.80	33.75	-5.46%	216,455
06/17/2026	34.50	38.40	33.75	35.70	+3.03%	331,376
06/16/2026	38.40	38.40	34.35	34.65	-6.48%	36,069
06/15/2026	39.90	41.18	36.45	37.05	-8.18%	63,049
06/12/2026	42.60	43.50	39.15	40.35	-4.44%	56,660
06/11/2026	40.28	42.45	38.55	42.23	+2.36%	44,340
06/10/2026	42.45	42.45	39.68	41.25	-2.48%	27,149
06/09/2026	40.20	42.30	38.70	42.30	+3.30%	26,060
06/08/2026	43.95	43.95	38.40	40.95	-2.50%	79,624
06/05/2026	45.15	45.15	40.50	42.00	-8.20%	136,125
06/04/2026	43.80	45.92	43.35	45.75	+4.45%	46,230
06/03/2026	45.30	47.40	43.65	43.80	-9.32%	47,409
06/02/2026	48.45	49.50	47.25	48.30	-1.53%	21,112
06/01/2026	51.60	51.60	46.80	49.05	-7.89%	51,358
05/29/2026	49.05	54.90	46.50	53.25	+7.90%	69,192
05/28/2026	44.70	49.50	44.55	49.35	+3.13%	99,588
05/27/2026	47.10	50.53	45.02	47.85	+2.57%	59,515
05/26/2026	43.65	48.60	43.65	46.65	+6.87%	102,794
05/22/2026	47.25	48.75	42.60	43.65	-16.14%	124,988
05/21/2026	46.50	59.85	46.50	52.05	-5.45%	356,938
05/20/2026	50.25	57.08	50.25	55.05	+9.39%	593,052
05/20/2026	-$204.00 Earnings
05/19/2026	54.90	54.90	48.60	50.33	-9.32%	69,266
05/18/2026	59.70	61.80	54.15	55.50	-5.61%	39,447
05/15/2026	56.85	60.44	51.60	58.80	-0.51%	45,116
05/14/2026	51.00	61.95	48.00	59.10	+18.32%	66,873