5 DAY PERFORMANCE
-9.79%
1 MONTH PERFORMANCE
-30.39%
3 MONTH PERFORMANCE
-65.15%
6 MONTH PERFORMANCE
-67.76%
YEAR-TO-DATE PERFORMANCE
-25.90%
1 YEAR PERFORMANCE
-96.93%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.69 | $0.69 (0.16%) | $0.72 | $0.66 | 604.69 K | $1.05 M |
| 01/28/2026 | $0.71 | $0.68 (-4.86%) | $0.71 | $0.66 | 821.04 K | $1.02 M |
| 01/27/2026 | $0.72 | $0.71 (-2.53%) | $0.73 | $0.68 | 816.50 K | $1.07 M |
| 01/26/2026 | $0.76 | $0.74 (-3.18%) | $0.80 | $0.71 | 1.14 M | $1.12 M |
| 01/23/2026 | $0.74 | $0.76 (3.36%) | $0.79 | $0.71 | 1.30 M | $1.16 M |
| 01/22/2026 | $0.83 | $0.73 (-12.05%) | $0.99 | $0.68 | 6.11 M | $1.10 M |
| 01/21/2026 | $0.82 | $0.81 (-1.33%) | $0.83 | $0.75 | 2.18 M | $1.22 M |
| 01/20/2026 | $0.99 | $0.86 (-13.78%) | $1.00 | $0.84 | 7.91 M | $1.29 M |
| 01/16/2026 | $1.06 | $1.43 (34.91%) | $1.87 | $1.01 | 160.40 M | $2.16 M |
| 01/15/2026 | $0.74 | $0.76 (2.89%) | $0.79 | $0.71 | 456.20 K | $1.16 M |
| 01/14/2026 | $0.67 | $0.76 (14.25%) | $0.77 | $0.67 | 991.40 K | $1.16 M |
| 01/13/2026 | $0.83 | $0.69 (-16.75%) | $0.83 | $0.64 | 2.91 M | $1.05 M |
| 01/12/2026 | $1.13 | $0.83 (-26.55%) | $1.14 | $0.82 | 28.65 M | $1.26 M |
| 01/09/2026 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.05 | 180.00 K | $1.59 M |
| 01/08/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.02 | 240.34 K | $1.63 M |
| 01/07/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.05 | 157.12 K | $1.65 M |
| 01/06/2026 | $1.03 | $1.13 (9.71%) | $1.14 | $1.03 | 193.72 K | $1.71 M |
| 01/05/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $0.98 | 168.91 K | $1.56 M |
| 01/02/2026 | $0.95 | $1.00 (5.08%) | $1.02 | $0.92 | 232.60 K | $1.51 M |
| 12/31/2025 | $1.04 | $0.93 (-10.46%) | $1.04 | $0.92 | 178.65 K | $1.41 M |
| 12/30/2025 | $1.06 | $0.99 (-6.49%) | $1.06 | $0.95 | 234.33 K | $1.50 M |
| 12/29/2025 | $1.08 | $1.03 (-4.63%) | $1.15 | $0.98 | 286.00 K | $1.56 M |
| 12/26/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.07 | 126.31 K | $1.65 M |
| 12/24/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.07 | 52.20 K | $1.71 M |
| 12/23/2025 | $1.19 | $1.09 (-8.4%) | $1.22 | $1.06 | 228.14 K | $1.65 M |
| 12/22/2025 | $1.18 | $1.19 (0.85%) | $1.30 | $1.15 | 246.43 K | $1.80 M |
| 12/19/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.08 | 168.05 K | $1.77 M |
| 12/18/2025 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.10 | 108.62 K | $1.71 M |
| 12/17/2025 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.18 | 82.05 K | $1.80 M |
| 12/16/2025 | $1.21 | $1.24 (2.48%) | $1.29 | $1.16 | 108.50 K | $1.88 M |
| 12/15/2025 | $1.40 | $1.19 (-15%) | $1.43 | $1.16 | 285.14 K | $1.80 M |
| 12/12/2025 | $1.45 | $1.35 (-6.9%) | $1.50 | $1.32 | 189.30 K | $2.04 M |
| 12/11/2025 | $1.34 | $1.44 (7.46%) | $1.50 | $1.30 | 440.13 K | $2.18 M |
| 12/10/2025 | $1.18 | $1.33 (12.71%) | $1.44 | $1.05 | 2.23 M | $2.01 M |
| 12/09/2025 | $1.12 | $1.17 (4.46%) | $1.23 | $1.10 | 171.70 K | $1.77 M |
| 12/08/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.06 | 132.60 K | $1.66 M |
| 12/05/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.04 | 132.18 K | $1.63 M |
| 12/04/2025 | $1.01 | $1.10 (8.91%) | $1.10 | $1.00 | 175.62 K | $1.66 M |
| 12/03/2025 | $1.14 | $1.02 (-10.53%) | $1.14 | $1.01 | 376.55 K | $1.54 M |
| 12/02/2025 | $1.14 | $1.16 (1.75%) | $1.22 | $1.12 | 2.17 M | $1.76 M |
| 12/01/2025 | $1.32 | $1.18 (-10.61%) | $1.35 | $1.17 | 97.63 K | $1.79 M |
| 11/28/2025 | $1.34 | $1.35 (0.75%) | $1.36 | $1.32 | 50.30 K | $2.04 M |
| 11/26/2025 | $1.25 | $1.28 (2.4%) | $1.35 | $1.24 | 71.31 K | $1.94 M |
| 11/25/2025 | $1.11 | $1.24 (11.71%) | $1.25 | $1.10 | 203.20 K | $1.88 M |
| 11/24/2025 | $1.20 | $1.27 (5.83%) | $1.27 | $1.20 | 405.50 K | $1.92 M |
| 11/21/2025 | $1.22 | $1.21 (-0.82%) | $1.31 | $1.13 | 58.39 K | $1.83 M |
| 11/20/2025 | $1.40 | $1.24 (-11.43%) | $1.40 | $1.23 | 115.56 K | $1.88 M |
| 11/19/2025 | $1.62 | $1.35 (-16.67%) | $1.63 | $1.31 | 209.02 K | $2.04 M |
| 11/18/2025 | $1.77 | $1.66 (-6.21%) | $1.82 | $1.62 | 158.70 K | $2.51 M |
| 11/17/2025 | $1.77 | $1.81 (2.26%) | $1.98 | $1.75 | 197.90 K | $2.74 M |
| 11/14/2025 | $1.67 | $1.78 (6.59%) | $1.82 | $1.66 | 55.57 K | $2.69 M |
| 11/13/2025 | $1.73 | $1.70 (-1.73%) | $1.79 | $1.67 | 38.20 K | $2.57 M |
| 11/12/2025 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.69 | 58.30 K | $2.65 M |
| 11/11/2025 | $1.70 | $1.74 (2.35%) | $1.75 | $1.68 | 48.14 K | $2.63 M |
| 11/10/2025 | $1.83 | $1.68 (-8.2%) | $1.92 | $1.59 | 159.03 K | $2.54 M |
| 11/07/2025 | $1.70 | $1.78 (4.71%) | $2.10 | $1.63 | 416.62 K | $2.69 M |
| 11/06/2025 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.67 | 39.11 K | $2.57 M |
| 11/05/2025 | $1.69 | $1.72 (1.78%) | $1.76 | $1.66 | 28.11 K | $2.60 M |
| 11/04/2025 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.66 | 65.19 K | $2.54 M |
| 11/03/2025 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.80 | 42.06 K | $2.80 M |
| 10/31/2025 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.90 | 32.16 K | $2.94 M |
| 10/30/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.94 | 29.34 K | $3.00 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.
