Jaguar Health, Inc. - Common Stock (JAGX)

Last Price2.7900

Change-0.2200 (-7.31%)

NASDAQ · Last Trade: May 6th, 4:14 PM EDT

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

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	3.07	3.17	2.75	3.01	215,736	3.01
5/04/2026	5.84	5.88	2.68	3.25	638,967	3.25
5/01/2026	7.14	7.89	6.63	6.69	62,912	6.69
4/30/2026	7.26	8.00	6.95	6.96	49,279	6.96
4/29/2026	0.24	0.24	0.22	0.23	814,537	7.88
4/28/2026	0.29	0.29	0.24	0.24	693,678	8.44
4/27/2026	0.38	0.38	0.28	0.28	1,468,521	9.80
4/24/2026	0.41	0.41	0.38	0.39	282,794	13.57
4/23/2026	0.41	0.41	0.39	0.39	185,071	13.80
4/22/2026	0.40	0.42	0.39	0.41	332,328	14.34
4/21/2026	0.41	0.43	0.39	0.41	626,678	14.23
4/20/2026	0.40	0.41	0.39	0.41	257,297	14.34
4/17/2026	0.44	0.44	0.40	0.40	580,675	13.86
4/16/2026	0.42	0.44	0.40	0.42	739,054	14.53
4/15/2026	0.42	0.43	0.38	0.43	432,677	15.00
4/14/2026	0.40	0.42	0.38	0.41	693,202	14.21
4/13/2026	0.39	0.40	0.36	0.39	1,356,016	13.65
4/10/2026	0.38	0.39	0.34	0.37	499,829	12.91
4/09/2026	0.40	0.40	0.36	0.38	703,438	13.27
4/08/2026	0.43	0.45	0.39	0.40	1,620,905	13.96
4/07/2026	0.41	0.42	0.38	0.41	415,087	14.33
4/06/2026	0.41	0.43	0.40	0.41	183,500	14.35
4/02/2026	0.39	0.41	0.37	0.40	208,408	14.00
4/01/2026	0.37	0.48	0.37	0.41	856,291	14.21
3/31/2026	0.35	0.37	0.33	0.37	163,500	12.97
3/30/2026	0.35	0.35	0.31	0.33	281,833	11.65
3/27/2026	0.39	0.39	0.34	0.34	318,606	11.99
3/26/2026	0.41	0.42	0.38	0.39	211,023	13.73
3/25/2026	0.40	0.42	0.39	0.42	248,173	14.56
3/24/2026	0.41	0.41	0.38	0.40	145,386	13.90
3/23/2026	0.42	0.42	0.38	0.40	340,489	13.97
3/20/2026	0.40	0.43	0.40	0.42	335,077	14.68
3/19/2026	0.43	0.43	0.40	0.42	427,321	14.63
3/18/2026	0.48	0.48	0.43	0.44	688,499	15.50
3/17/2026	0.51	0.54	0.46	0.48	488,337	16.86
3/16/2026	0.53	0.53	0.49	0.50	262,697	17.67
3/13/2026	0.55	0.56	0.49	0.50	461,100	17.61
3/12/2026	0.54	0.56	0.51	0.55	379,092	19.11
3/11/2026	0.47	0.60	0.46	0.56	679,430	19.77
3/10/2026	0.49	0.50	0.47	0.47	627,361	16.48
3/09/2026	0.59	0.60	0.48	0.49	1,254,197	17.18
3/06/2026	0.60	0.62	0.59	0.59	336,879	20.67
3/05/2026	0.65	0.65	0.59	0.60	256,051	21.08
3/04/2026	0.65	0.66	0.62	0.65	562,958	22.92
3/03/2026	0.81	0.83	0.59	0.62	1,384,009	21.53
3/02/2026	0.89	0.99	0.80	0.80	731,860	28.04
2/27/2026	0.86	0.92	0.81	0.89	925,806	31.08
2/26/2026	0.88	0.88	0.75	0.85	369,734	29.88
2/25/2026	0.73	0.90	0.73	0.87	1,267,805	30.45
2/24/2026	0.61	0.74	0.61	0.73	672,845	25.55
2/23/2026	0.61	0.64	0.59	0.63	166,086	22.05
2/20/2026	0.64	0.65	0.61	0.61	120,469	21.32
2/19/2026	0.62	0.64	0.61	0.64	188,152	22.24
2/18/2026	0.61	0.67	0.61	0.62	273,373	21.70
2/17/2026	0.60	0.63	0.60	0.62	125,004	21.58
2/13/2026	0.61	0.65	0.59	0.63	216,196	22.12
2/12/2026	0.64	0.64	0.56	0.59	346,128	20.50
2/11/2026	0.67	0.68	0.61	0.61	141,746	21.25
2/10/2026	0.67	0.69	0.64	0.64	222,042	22.47
2/09/2026	0.68	0.69	0.63	0.66	283,180	23.14
2/06/2026	0.59	0.68	0.59	0.67	523,023	23.45