5 DAY PERFORMANCE
-11.00%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
-23.28%
6 MONTH PERFORMANCE
-78.02%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
-85.62%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.93 | $0.90 (-3.68%) | $0.98 | $0.88 | 317,571 | $8.39 M |
| 01/13/2025 | $1.00 | $0.93 (-7.38%) | $1.04 | $0.90 | 893,700 | $8.68 M |
| 01/10/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 379,200 | $9.37 M |
| 01/08/2025 | $1.18 | $1.09 (-7.63%) | $1.20 | $1.06 | 426,130 | $10.21 M |
| 01/07/2025 | $1.27 | $1.18 (-7.09%) | $1.28 | $1.16 | 665,219 | $11.06 M |
| 01/06/2025 | $1.17 | $1.28 (9.4%) | $1.33 | $1.15 | 1.25 M | $11.99 M |
| 01/03/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.09 | 745,568 | $10.78 M |
| 01/02/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.01 | 1.02 M | $10.21 M |
| 12/31/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 225,600 | $9.46 M |
| 12/30/2024 | $1.02 | $1.02 (0%) | $1.07 | $1.01 | 433,500 | $9.56 M |
| 12/27/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.00 | 351,300 | $9.65 M |
| 12/26/2024 | $1.01 | $1.06 (4.95%) | $1.08 | $0.98 | 374,690 | $9.93 M |
| 12/24/2024 | $1.00 | $1.03 (3%) | $1.07 | $0.96 | 565,105 | $9.65 M |
| 12/23/2024 | $0.97 | $0.98 (0.7%) | $0.99 | $0.93 | 453,144 | $9.15 M |
| 12/20/2024 | $0.90 | $0.93 (3.12%) | $0.98 | $0.88 | 529,200 | $8.67 M |
| 12/19/2024 | $0.87 | $0.87 (0.36%) | $0.89 | $0.85 | 343,300 | $8.18 M |
| 12/18/2024 | $0.95 | $0.86 (-9.47%) | $0.95 | $0.85 | 657,421 | $8.06 M |
| 12/17/2024 | $0.91 | $0.94 (3.07%) | $0.97 | $0.89 | 865,700 | $8.81 M |
| 12/16/2024 | $0.97 | $0.92 (-5.5%) | $0.99 | $0.84 | 689,600 | $8.58 M |
| 12/13/2024 | $1.01 | $0.97 (-4.03%) | $1.02 | $0.96 | 751,435 | $9.08 M |
| 12/12/2024 | $1.14 | $0.98 (-14.46%) | $1.15 | $0.95 | 1.68 M | $9.14 M |
| 12/11/2024 | $1.01 | $1.28 (26.73%) | $1.29 | $1.00 | 2.21 M | $11.99 M |
| 12/10/2024 | $1.01 | $0.99 (-1.96%) | $1.01 | $0.97 | 207,500 | $9.28 M |
| 12/09/2024 | $0.99 | $1.01 (2.02%) | $1.02 | $0.96 | 368,700 | $9.46 M |
| 12/06/2024 | $0.99 | $0.96 (-3.43%) | $1.00 | $0.94 | 471,200 | $8.96 M |
| 12/05/2024 | $1.00 | $0.99 (-1.13%) | $1.03 | $0.96 | 594,834 | $9.26 M |
| 12/04/2024 | $1.02 | $0.98 (-3.93%) | $1.02 | $0.97 | 196,642 | $9.18 M |
| 12/03/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 130,000 | $9.46 M |
| 12/02/2024 | $1.02 | $1.02 (0%) | $1.04 | $0.98 | 272,603 | $9.56 M |
| 11/29/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.00 | 143,206 | $9.74 M |
| 11/27/2024 | $1.04 | $1.00 (-4.32%) | $1.05 | $0.97 | 120,500 | $9.32 M |
| 11/26/2024 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.99 | 79,104 | $9.37 M |
| 11/25/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.01 | 186,616 | $9.65 M |
| 11/22/2024 | $0.99 | $1.04 (5.42%) | $1.05 | $0.96 | 279,329 | $9.74 M |
| 11/21/2024 | $0.97 | $0.98 (1.08%) | $1.00 | $0.96 | 103,832 | $9.23 M |
| 11/20/2024 | $0.96 | $0.98 (2.07%) | $1.01 | $0.92 | 145,699 | $9.18 M |
| 11/19/2024 | $0.97 | $0.97 (-0.05%) | $1.02 | $0.93 | 157,208 | $9.08 M |
| 11/18/2024 | $0.99 | $0.98 (-1.52%) | $1.00 | $0.97 | 127,800 | $9.17 M |
| 11/15/2024 | $1.06 | $0.96 (-9.43%) | $1.06 | $0.93 | 223,400 | $9.00 M |
| 11/14/2024 | $0.99 | $1.04 (5.32%) | $1.11 | $0.99 | 262,433 | $9.74 M |
| 11/13/2024 | $1.13 | $0.99 (-12.6%) | $1.20 | $0.95 | 620,300 | $9.25 M |
| 11/12/2024 | $0.96 | $1.09 (13.52%) | $1.10 | $0.96 | 707,911 | $10.21 M |
| 11/11/2024 | $0.98 | $0.92 (-6.54%) | $0.99 | $0.90 | 319,402 | $8.62 M |
| 11/08/2024 | $1.00 | $0.94 (-5.69%) | $1.01 | $0.92 | 275,585 | $2.22 M |
| 11/07/2024 | $1.06 | $0.99 (-6.6%) | $1.06 | $0.97 | 439,900 | $2.33 M |
| 11/06/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 456,008 | $2.47 M |
| 11/05/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 166,012 | $2.44 M |
| 11/04/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 202,048 | $2.44 M |
| 11/01/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 105,528 | $2.49 M |
| 10/31/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 243,010 | $2.47 M |
| 10/30/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.05 | 225,803 | $2.49 M |
| 10/29/2024 | $1.14 | $1.08 (-5.26%) | $1.20 | $1.07 | 577,100 | $2.54 M |
| 10/28/2024 | $1.12 | $1.13 (0.89%) | $1.13 | $1.10 | 162,900 | $2.65 M |
| 10/25/2024 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 185,600 | $2.61 M |
| 10/24/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 220,000 | $2.65 M |
| 10/23/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.11 | 310,400 | $2.68 M |
| 10/22/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.14 | 293,514 | $2.75 M |
| 10/21/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.17 | 203,733 | $2.77 M |
| 10/18/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 120,500 | $2.87 M |
| 10/17/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.19 | 288,400 | $2.89 M |
| 10/16/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 530,843 | $2.89 M |
| 10/15/2024 | $1.26 | $1.16 (-7.94%) | $1.29 | $1.16 | 260,294 | $2.73 M |