5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-54.09%
3 MONTH PERFORMANCE
-76.36%
6 MONTH PERFORMANCE
-82.38%
YEAR-TO-DATE PERFORMANCE
-79.76%
1 YEAR PERFORMANCE
-91.41%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $5.10 | $5.11 (0.2%) | $5.99 | $5.00 | 36,426 | $47.88 M |
| 04/14/2025 | $5.77 | $5.21 (-9.71%) | $6.13 | $5.11 | 144,547 | $48.82 M |
| 04/11/2025 | $5.00 | $5.57 (11.4%) | $5.61 | $4.89 | 42,131 | $52.19 M |
| 04/10/2025 | $4.86 | $5.12 (5.35%) | $7.55 | $4.61 | 428,800 | $47.98 M |
| 04/09/2025 | $4.84 | $5.05 (4.34%) | $5.14 | $4.51 | 27,740 | $47.32 M |
| 04/08/2025 | $4.98 | $4.72 (-5.22%) | $5.25 | $4.50 | 40,899 | $44.23 M |
| 04/07/2025 | $4.12 | $4.79 (16.26%) | $4.79 | $4.02 | 36,750 | $44.88 M |
| 04/04/2025 | $4.48 | $4.37 (-2.46%) | $4.57 | $4.29 | 29,569 | $40.95 M |
| 04/03/2025 | $4.42 | $4.55 (2.94%) | $4.61 | $4.40 | 30,300 | $42.63 M |
| 04/02/2025 | $4.63 | $4.67 (0.86%) | $4.70 | $4.40 | 42,192 | $43.76 M |
| 04/01/2025 | $4.91 | $4.76 (-3.05%) | $4.97 | $4.70 | 20,574 | $1.40 B |
| 03/31/2025 | $4.92 | $4.76 (-3.25%) | $4.92 | $4.41 | 23,686 | $1.40 B |
| 03/28/2025 | $5.33 | $5.00 (-6.19%) | $5.38 | $4.99 | 17,700 | $1.47 B |
| 03/27/2025 | $5.21 | $5.38 (3.26%) | $5.45 | $5.17 | 36,689 | $1.58 B |
| 03/26/2025 | $5.28 | $5.13 (-2.84%) | $5.42 | $5.02 | 52,900 | $48.07 M |
| 03/25/2025 | $5.93 | $5.41 (-8.77%) | $6.30 | $5.38 | 45,231 | $50.69 M |
| 03/24/2025 | $5.75 | $6.04 (5.04%) | $6.09 | $5.08 | 134,737 | $56.60 M |
| 03/21/2025 | $6.25 | $5.78 (-7.52%) | $6.36 | $4.90 | 110,625 | $54.16 M |
| 03/20/2025 | $6.60 | $6.23 (-5.61%) | $6.75 | $6.02 | 26,101 | $58.38 M |
| 03/19/2025 | $6.25 | $6.35 (1.6%) | $6.92 | $6.25 | 54,416 | $2.38 M |
| 03/18/2025 | $8.25 | $6.13 (-25.7%) | $8.66 | $5.63 | 140,144 | $2.30 M |
| 03/17/2025 | $11.11 | $11.73 (5.58%) | $12.46 | $11.00 | 6,800 | $4.39 M |
| 03/14/2025 | $11.25 | $11.13 (-1.07%) | $11.39 | $10.52 | 12,628 | $4.17 M |
| 03/13/2025 | $11.78 | $11.23 (-4.67%) | $12.42 | $11.00 | 10,273 | $4.21 M |
| 03/12/2025 | $13.00 | $12.00 (-7.69%) | $13.00 | $11.50 | 31,960 | $4.50 M |
| 03/11/2025 | $13.75 | $11.91 (-13.38%) | $13.75 | $11.75 | 16,056 | $4.46 M |
| 03/10/2025 | $14.50 | $13.67 (-5.72%) | $15.04 | $13.19 | 4,856 | $5.12 M |
| 03/07/2025 | $14.13 | $14.42 (2.05%) | $14.75 | $13.96 | 4,062 | $5.41 M |
| 03/06/2025 | $15.00 | $14.48 (-3.47%) | $15.13 | $14.00 | 7,845 | $5.43 M |
| 03/05/2025 | $14.29 | $14.77 (3.36%) | $15.00 | $14.29 | 5,804 | $5.53 M |
| 03/04/2025 | $14.25 | $14.25 (0%) | $14.39 | $13.75 | 6,626 | $5.34 M |
| 03/03/2025 | $15.50 | $14.40 (-7.1%) | $15.75 | $13.75 | 17,976 | $5.40 M |
| 02/28/2025 | $14.75 | $15.42 (4.54%) | $15.42 | $14.50 | 13,341 | $5.78 M |
| 02/27/2025 | $17.25 | $14.39 (-16.58%) | $17.30 | $14.21 | 64,053 | $5.39 M |
| 02/26/2025 | $18.00 | $17.05 (-5.28%) | $18.92 | $16.83 | 14,216 | $6.39 M |
| 02/25/2025 | $19.00 | $17.66 (-7.05%) | $19.00 | $17.50 | 8,189 | $6.62 M |
| 02/24/2025 | $21.38 | $18.68 (-12.63%) | $21.50 | $18.31 | 24,032 | $7.00 M |
| 02/21/2025 | $23.00 | $21.40 (-6.96%) | $23.08 | $21.38 | 4,660 | $8.02 M |
| 02/20/2025 | $24.80 | $22.03 (-11.17%) | $24.80 | $21.63 | 20,956 | $8.26 M |
| 02/19/2025 | $25.00 | $25.75 (3%) | $25.75 | $23.29 | 25,393 | $9.65 M |
| 02/18/2025 | $22.50 | $25.00 (11.11%) | $25.00 | $21.54 | 26,192 | $9.37 M |
| 02/14/2025 | $21.50 | $22.50 (4.65%) | $23.00 | $21.26 | 14,337 | $8.43 M |
| 02/13/2025 | $20.63 | $21.38 (3.64%) | $21.50 | $20.02 | 8,145 | $8.01 M |
| 02/12/2025 | $20.25 | $20.70 (2.22%) | $20.83 | $19.50 | 7,207 | $7.76 M |
| 02/11/2025 | $20.98 | $20.21 (-3.67%) | $21.21 | $20.00 | 12,087 | $7.57 M |
| 02/10/2025 | $21.20 | $20.53 (-3.16%) | $21.25 | $19.52 | 6,285 | $7.69 M |
| 02/07/2025 | $20.71 | $21.25 (2.61%) | $22.00 | $20.54 | 8,301 | $7.96 M |
| 02/06/2025 | $21.33 | $21.11 (-1.03%) | $21.75 | $20.56 | 16,448 | $7.91 M |
| 02/05/2025 | $22.00 | $21.33 (-3.05%) | $22.00 | $20.99 | 13,472 | $7.99 M |
| 02/04/2025 | $21.75 | $22.48 (3.36%) | $22.48 | $20.75 | 7,548 | $8.42 M |
| 02/03/2025 | $22.54 | $21.00 (-6.83%) | $22.54 | $20.75 | 8,874 | $7.87 M |
| 01/31/2025 | $22.50 | $22.11 (-1.73%) | $22.75 | $21.00 | 9,102 | $8.29 M |
| 01/30/2025 | $22.48 | $22.50 (0.09%) | $22.96 | $21.75 | 6,172 | $8.43 M |
| 01/29/2025 | $24.25 | $22.25 (-8.25%) | $24.25 | $21.72 | 11,348 | $8.34 M |
| 01/28/2025 | $23.00 | $23.45 (1.96%) | $23.50 | $21.25 | 10,984 | $8.79 M |
| 01/27/2025 | $21.48 | $22.25 (3.58%) | $23.25 | $21.48 | 14,708 | $8.34 M |
| 01/24/2025 | $21.00 | $21.48 (2.29%) | $22.50 | $20.75 | 16,548 | $8.05 M |
| 01/23/2025 | $21.00 | $20.58 (-2%) | $21.15 | $19.47 | 14,112 | $7.71 M |
| 01/22/2025 | $21.34 | $20.79 (-2.58%) | $22.25 | $20.25 | 10,112 | $7.79 M |
| 01/21/2025 | $21.75 | $21.01 (-3.4%) | $22.50 | $20.75 | 11,733 | $7.87 M |
| 01/17/2025 | $21.38 | $21.13 (-1.17%) | $22.20 | $21.13 | 14,405 | $7.92 M |
| 01/16/2025 | $22.43 | $21.49 (-4.19%) | $23.08 | $21.26 | 10,464 | $8.05 M |
| 01/15/2025 | $22.50 | $21.62 (-3.91%) | $23.23 | $21.00 | 24,021 | $8.10 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.
