5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-66.10%
3 MONTH PERFORMANCE
-71.47%
6 MONTH PERFORMANCE
-82.75%
YEAR-TO-DATE PERFORMANCE
-82.57%
1 YEAR PERFORMANCE
-87.52%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.62 | $4.40 (-4.76%) | $4.62 | $4.26 | 85.89 K | $2.76 M |
| 05/29/2025 | $4.55 | $4.62 (1.54%) | $4.90 | $4.44 | 95.11 K | $2.90 M |
| 05/28/2025 | $4.40 | $4.52 (2.73%) | $4.55 | $4.31 | 50.97 K | $2.83 M |
| 05/27/2025 | $4.65 | $4.41 (-5.16%) | $4.65 | $4.27 | 69.07 K | $2.76 M |
| 05/23/2025 | $4.52 | $4.49 (-0.66%) | $4.67 | $4.29 | 61.93 K | $2.81 M |
| 05/22/2025 | $4.33 | $4.53 (4.62%) | $4.65 | $4.26 | 70.57 K | $2.84 M |
| 05/21/2025 | $5.30 | $4.26 (-19.62%) | $5.33 | $4.11 | 450.80 K | $2.67 M |
| 05/20/2025 | $5.80 | $5.84 (0.69%) | $6.05 | $5.56 | 116.34 K | $3.66 M |
| 05/19/2025 | $5.90 | $5.76 (-2.37%) | $6.90 | $5.65 | 226.98 K | $3.61 M |
| 05/16/2025 | $5.56 | $5.88 (5.76%) | $6.39 | $5.50 | 122.34 K | $3.68 M |
| 05/15/2025 | $6.45 | $5.50 (-14.73%) | $6.45 | $5.30 | 113.68 K | $3.45 M |
| 05/14/2025 | $6.69 | $6.17 (-7.77%) | $6.81 | $5.94 | 56.81 K | $3.87 M |
| 05/13/2025 | $8.11 | $6.60 (-18.62%) | $8.11 | $6.52 | 75.40 K | $4.14 M |
| 05/12/2025 | $8.51 | $7.77 (-8.7%) | $8.93 | $7.55 | 125.92 K | $4.87 M |
| 05/09/2025 | $9.36 | $8.51 (-9.08%) | $9.36 | $8.34 | 72.30 K | $2.51 M |
| 05/08/2025 | $9.35 | $8.70 (-6.95%) | $10.52 | $8.58 | 81.42 K | $2.56 M |
| 05/07/2025 | $10.83 | $11.00 (1.57%) | $11.31 | $10.61 | 62.30 K | $3.24 M |
| 05/06/2025 | $11.75 | $10.91 (-7.15%) | $12.09 | $10.62 | 87.70 K | $3.21 M |
| 05/05/2025 | $12.55 | $11.74 (-6.45%) | $12.84 | $11.15 | 105.80 K | $3.46 M |
| 05/02/2025 | $12.00 | $12.98 (8.17%) | $13.20 | $11.84 | 67.20 K | $3.82 M |
| 05/01/2025 | $11.91 | $11.87 (-0.34%) | $12.74 | $11.29 | 108.30 K | $3.50 M |
| 04/30/2025 | $12.40 | $12.24 (-1.29%) | $13.25 | $10.41 | 225.60 K | $3.61 M |
| 04/29/2025 | $11.58 | $11.99 (3.54%) | $13.12 | $10.59 | 347.60 K | $3.53 M |
| 04/28/2025 | $10.98 | $10.67 (-2.82%) | $11.20 | $9.70 | 201.40 K | $3.14 M |
| 04/25/2025 | $8.22 | $10.91 (32.73%) | $15.48 | $8.22 | 2.98 M | $3.21 M |
| 04/24/2025 | $6.78 | $8.06 (18.88%) | $8.61 | $6.78 | 59.70 K | $2.37 M |
| 04/23/2025 | $6.21 | $6.67 (7.41%) | $6.85 | $6.21 | 88.23 K | $1.96 M |
| 04/22/2025 | $5.85 | $6.10 (4.27%) | $6.10 | $5.66 | 33.83 K | $1.80 M |
| 04/21/2025 | $5.60 | $5.63 (0.54%) | $5.74 | $5.52 | 15.80 K | $1.66 M |
| 04/17/2025 | $5.46 | $5.51 (0.92%) | $5.62 | $5.30 | 10.35 K | $1.62 M |
| 04/16/2025 | $5.28 | $5.61 (6.25%) | $5.70 | $5.10 | 172.78 K | $1.65 M |
| 04/15/2025 | $5.10 | $5.11 (0.2%) | $5.99 | $5.00 | 36.43 K | $1.51 M |
| 04/14/2025 | $5.77 | $5.21 (-9.71%) | $6.13 | $5.11 | 144.55 K | $1.53 M |
| 04/11/2025 | $5.00 | $5.57 (11.4%) | $5.61 | $4.89 | 42.13 K | $1.64 M |
| 04/10/2025 | $4.86 | $5.12 (5.35%) | $7.55 | $4.61 | 428.80 K | $1.51 M |
| 04/09/2025 | $4.84 | $5.05 (4.34%) | $5.14 | $4.51 | 27.74 K | $1.49 M |
| 04/08/2025 | $4.98 | $4.72 (-5.22%) | $5.25 | $4.50 | 40.90 K | $1.39 M |
| 04/07/2025 | $4.12 | $4.79 (16.26%) | $4.79 | $4.02 | 36.75 K | $1.41 M |
| 04/04/2025 | $4.48 | $4.37 (-2.46%) | $4.57 | $4.29 | 29.57 K | $1.29 M |
| 04/03/2025 | $4.42 | $4.55 (2.94%) | $4.61 | $4.40 | 30.30 K | $1.34 M |
| 04/02/2025 | $4.63 | $4.67 (0.86%) | $4.70 | $4.40 | 42.19 K | $1.38 M |
| 04/01/2025 | $4.91 | $4.76 (-3.05%) | $4.97 | $4.70 | 20.57 K | $1.40 M |
| 03/31/2025 | $4.92 | $4.76 (-3.25%) | $4.92 | $4.41 | 23.69 K | $1.40 M |
| 03/28/2025 | $5.33 | $5.00 (-6.19%) | $5.38 | $4.99 | 17.70 K | $1.47 M |
| 03/27/2025 | $5.21 | $5.38 (3.26%) | $5.45 | $5.17 | 36.69 K | $1.58 M |
| 03/26/2025 | $5.28 | $5.13 (-2.84%) | $5.42 | $5.02 | 52.90 K | $1.51 M |
| 03/25/2025 | $5.93 | $5.41 (-8.77%) | $6.30 | $5.38 | 45.23 K | $1.59 M |
| 03/24/2025 | $5.75 | $6.04 (5.04%) | $6.09 | $5.08 | 134.74 K | $1.78 M |
| 03/21/2025 | $6.25 | $5.78 (-7.52%) | $6.36 | $4.90 | 110.63 K | $1.70 M |
| 03/20/2025 | $6.60 | $6.23 (-5.61%) | $6.75 | $6.02 | 26.10 K | $1.83 M |
| 03/19/2025 | $6.25 | $6.35 (1.6%) | $6.92 | $6.25 | 54.42 K | $1.87 M |
| 03/18/2025 | $8.25 | $6.13 (-25.7%) | $8.66 | $5.63 | 140.14 K | $1.81 M |
| 03/17/2025 | $11.11 | $11.73 (5.58%) | $12.46 | $11.00 | 6.80 K | $3.45 M |
| 03/14/2025 | $11.25 | $11.13 (-1.07%) | $11.39 | $10.52 | 12.63 K | $3.28 M |
| 03/13/2025 | $11.78 | $11.23 (-4.67%) | $12.42 | $11.00 | 10.27 K | $3.31 M |
| 03/12/2025 | $13.00 | $12.00 (-7.69%) | $13.00 | $11.50 | 31.96 K | $3.53 M |
| 03/11/2025 | $13.75 | $11.91 (-13.38%) | $13.75 | $11.75 | 16.06 K | $3.51 M |
| 03/10/2025 | $14.50 | $13.67 (-5.72%) | $15.04 | $13.19 | 4.86 K | $4.03 M |
| 03/07/2025 | $14.13 | $14.42 (2.05%) | $14.75 | $13.96 | 4.06 K | $4.25 M |
| 03/06/2025 | $15.00 | $14.48 (-3.47%) | $15.13 | $14.00 | 7.85 K | $4.26 M |
| 03/05/2025 | $14.29 | $14.77 (3.36%) | $15.00 | $14.29 | 5.80 K | $4.35 M |
| 03/04/2025 | $14.25 | $14.25 (0%) | $14.39 | $13.75 | 6.63 K | $4.20 M |
| 03/03/2025 | $15.50 | $14.40 (-7.1%) | $15.75 | $13.75 | 17.98 K | $4.24 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.
