5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
-31.58%
3 MONTH PERFORMANCE
-48.51%
6 MONTH PERFORMANCE
-90.46%
YEAR-TO-DATE PERFORMANCE
-89.70%
1 YEAR PERFORMANCE
-92.46%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $2.60 | $2.60 (0.19%) | $2.65 | $2.59 | 36.13 K | $1.64 M |
| 07/08/2025 | $2.58 | $2.61 (1.16%) | $2.63 | $2.54 | 45.05 K | $1.64 M |
| 07/07/2025 | $2.60 | $2.54 (-2.31%) | $2.65 | $2.53 | 64.86 K | $1.59 M |
| 07/03/2025 | $2.58 | $2.58 (0%) | $2.60 | $2.54 | 17.90 K | $1.62 M |
| 07/02/2025 | $2.50 | $2.57 (2.8%) | $2.60 | $2.50 | 104.93 K | $1.61 M |
| 07/01/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.44 | 72.83 K | $1.57 M |
| 06/30/2025 | $2.55 | $2.52 (-1.18%) | $2.57 | $2.48 | 63.88 K | $1.58 M |
| 06/27/2025 | $2.77 | $2.50 (-9.75%) | $2.79 | $2.43 | 101.00 K | $1.57 M |
| 06/26/2025 | $2.86 | $2.71 (-5.24%) | $2.89 | $2.64 | 135.07 K | $1.70 M |
| 06/25/2025 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.90 | 55.12 K | $1.83 M |
| 06/24/2025 | $2.72 | $3.05 (12.13%) | $3.30 | $2.71 | 107.82 K | $1.91 M |
| 06/23/2025 | $2.79 | $2.70 (-3.23%) | $2.79 | $2.61 | 46.44 K | $1.69 M |
| 06/20/2025 | $2.95 | $2.80 (-5.08%) | $2.95 | $2.74 | 87.10 K | $1.75 M |
| 06/18/2025 | $3.28 | $2.78 (-15.24%) | $3.29 | $2.77 | 197.15 K | $1.74 M |
| 06/17/2025 | $3.39 | $3.24 (-4.42%) | $3.47 | $3.09 | 150.98 K | $2.03 M |
| 06/16/2025 | $3.58 | $3.45 (-3.63%) | $3.58 | $3.39 | 62.82 K | $2.16 M |
| 06/13/2025 | $3.79 | $3.49 (-7.92%) | $3.83 | $3.49 | 71.72 K | $2.19 M |
| 06/12/2025 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.77 | 51.26 K | $2.40 M |
| 06/11/2025 | $3.85 | $3.81 (-1.04%) | $3.92 | $3.76 | 74.02 K | $2.39 M |
| 06/10/2025 | $3.80 | $3.83 (0.79%) | $3.89 | $3.74 | 81.50 K | $2.40 M |
| 06/09/2025 | $4.02 | $3.80 (-5.47%) | $4.07 | $3.71 | 122.71 K | $2.38 M |
| 06/06/2025 | $3.85 | $4.06 (5.45%) | $4.12 | $3.75 | 65.32 K | $2.54 M |
| 06/05/2025 | $4.03 | $3.90 (-3.23%) | $4.13 | $3.84 | 55.80 K | $2.44 M |
| 06/04/2025 | $4.14 | $4.00 (-3.38%) | $4.14 | $3.90 | 74.76 K | $2.51 M |
| 06/03/2025 | $4.10 | $4.17 (1.71%) | $4.35 | $3.95 | 125.92 K | $2.61 M |
| 06/02/2025 | $4.33 | $4.06 (-6.24%) | $4.36 | $4.01 | 59.91 K | $2.54 M |
| 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 |
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.
