NASDAQ : JAGX
Jaguar Health, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 842.63K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jaguar Health, Inc. (JAGX) closed at 0.8657 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9601 | 0.975 | 0.81 | 0.8657 | 2,001,984 | -46.56% |
| 2026-10-30 | 2 | 2 | 1.6 | 1.62 | 383,566 | -20.59% |
| 2026-10-29 | 2.08 | 2.085 | 2 | 2.04 | 291,710 | -2.86% |
| 2026-10-28 | 2.24 | 2.24 | 2.06 | 2.1 | 234,114 | -6.25% |
| 2026-10-27 | 2.42 | 2.42 | 2.11 | 2.24 | 267,995 | -5.49% |
| 2026-10-26 | 2.01 | 2.708 | 2 | 2.37 | 2,351,826 | +16.18% |
| 2026-10-23 | 2.05 | 2.088 | 2.03 | 2.04 | 130,109 | -5.12% |
| 2026-10-22 | 2.23 | 2.32 | 2.15 | 2.15 | 222,228 | -5.70% |
| 2026-10-21 | 2.58 | 2.66 | 2.25 | 2.28 | 504,511 | -13.31% |
| 2026-10-20 | 2.75 | 2.82 | 2.61 | 2.63 | 268,708 | -6.74% |
| 2026-10-19 | 3.27 | 3.32 | 2.8 | 2.82 | 523,211 | -20.00% |
| 2026-10-16 | 3.32 | 4.2 | 3.25 | 3.525 | 887,989 | -23.20% |
| 2026-10-15 | 3.94 | 4.65 | 3.94 | 4.59 | 438,852 | +9.81% |
| 2026-10-14 | 3.84 | 4.35 | 3.73 | 4.18 | 1,261,425 | +0.48% |
| 2026-10-13 | 4.35 | 4.41 | 4.07 | 4.16 | 441,956 | -10.34% |
| 2026-10-12 | 4.83 | 4.83 | 4.315 | 4.64 | 491,018 | -3.13% |
| 2026-10-09 | 4.56 | 5.33 | 4.47 | 4.79 | 1,090,975 | +5.74% |
| 2026-10-08 | 4.82 | 4.94 | 4.365 | 4.53 | 590,324 | -9.40% |
| 2026-10-07 | 5.24 | 5.497 | 4.91 | 5 | 1,204,959 | -11.03% |
| 2026-10-06 | 6.56 | 7.27 | 5.34 | 5.62 | 27,071,693 | +18.82% |
| 2026-10-05 | 4.27 | 6 | 4.1 | 4.73 | 21,895,700 | +29.23% |
| 2026-10-02 | 4.15 | 4.296 | 3.5 | 3.66 | 598,907 | -7.34% |
| 2026-10-01 | 4.34 | 4.48 | 3.822 | 3.95 | 471,265 | -12.22% |
| 2026-09-30 | 5.04 | 5.14 | 4.41 | 4.5 | 732,255 | -15.41% |
| 2026-09-29 | 5.37 | 6.1 | 5 | 5.32 | 943,862 | -11.63% |
| 2026-09-28 | 6.99 | 7.25 | 5.8 | 6.02 | 1,413,281 | -21.82% |
| 2026-09-25 | 9.09 | 12.1 | 6.8 | 7.7 | 30,018,781 | +9.07% |
| 2026-09-24 | 7.03 | 7.72 | 6.021 | 7.06 | 2,081,815 | -20.76% |
| 2026-09-23 | 15.43 | 19.46 | 8.5 | 8.91 | 11,664,896 | -74.14% |
| 2026-09-22 | 2.83 | 41.53 | 2.75 | 34.46 | 27,949,319 | +1190.64% |
| 2026-09-21 | 2.87 | 2.87 | 2.48 | 2.67 | 74,040 | -1.48% |
| 2026-09-18 | 2.76 | 3.16 | 2.65 | 2.71 | 234,002 | -1.45% |
| 2026-09-17 | 3.7 | 3.7 | 2.35 | 2.75 | 261,043 | -21.28% |
| 2026-09-16 | 3.525 | 4.663 | 3.139 | 3.493 | 295,301 | +3.70% |
| 2026-09-15 | 4.35 | 4.522 | 2.998 | 3.369 | 141,978 | -29.57% |
| 2026-09-14 | 4.646 | 5.032 | 4.47 | 4.783 | 30,112 | +1.56% |
| 2026-09-11 | 4.882 | 4.882 | 4.374 | 4.71 | 27,387 | -1.57% |
| 2026-09-10 | 5.503 | 5.503 | 4.644 | 4.785 | 50,611 | -12.91% |
| 2026-09-09 | 6.376 | 6.376 | 4.876 | 5.494 | 38,093 | -11.56% |
| 2026-09-08 | 7.585 | 7.585 | 6 | 6.213 | 64,949 | -30.60% |
| 2026-09-04 | 10.155 | 10.212 | 8.574 | 8.952 | 184,543 | -14.06% |
| 2026-09-03 | 11.49 | 11.49 | 10.281 | 10.416 | 9,454 | -4.86% |
| 2026-09-02 | 11.25 | 11.338 | 10.635 | 10.948 | 7,919 | -0.15% |
| 2026-09-01 | 11.925 | 12.375 | 10.768 | 10.965 | 7,103 | -7.60% |
| 2026-08-31 | 11.784 | 11.997 | 11.254 | 11.866 | 3,214 | -2.32% |
| 2026-08-28 | 12.84 | 12.9 | 11.925 | 12.148 | 10,706 | -6.37% |
| 2026-08-27 | 14.698 | 14.698 | 12.975 | 12.975 | 6,692 | -5.92% |
| 2026-08-26 | 13.95 | 15.45 | 13.53 | 13.791 | 19,748 | -0.59% |
| 2026-08-25 | 13.65 | 14.508 | 12.977 | 13.873 | 3,795 | +1.41% |
| 2026-08-24 | 13.35 | 15.598 | 12.598 | 13.68 | 17,280 | +5.13% |
| 2026-08-21 | 13.05 | 13.918 | 12.37 | 13.012 | 5,107 | -0.69% |
| 2026-08-20 | 13.05 | 13.647 | 12.455 | 13.102 | 4,791 | -5.50% |
| 2026-08-19 | 14.55 | 14.703 | 13.257 | 13.864 | 15,364 | -5.35% |
| 2026-08-18 | 12.774 | 15.45 | 12.15 | 14.647 | 17,728 | +11.10% |
| 2026-08-17 | 13.5 | 13.77 | 12.899 | 13.183 | 8,108 | -4.05% |
| 2026-08-14 | 11.55 | 15 | 11.11 | 13.74 | 82,045 | +16.97% |
| 2026-08-13 | 11.76 | 12.15 | 11.1 | 11.746 | 7,216 | +3.04% |
| 2026-08-12 | 11.55 | 12.471 | 10.875 | 11.4 | 9,784 | -2.99% |
| 2026-08-11 | 12.348 | 12.613 | 11.55 | 11.751 | 8,017 | -6.11% |
| 2026-08-10 | 14.994 | 14.994 | 12.33 | 12.516 | 14,543 | -12.18% |
| 2026-08-07 | 14.55 | 14.697 | 14.1 | 14.251 | 3,399 | +1.14% |
| 2026-08-06 | 15.9 | 15.9 | 13.952 | 14.091 | 6,864 | -10.96% |
| 2026-08-05 | 15.694 | 16.35 | 14.55 | 15.825 | 11,301 | +5.50% |
| 2026-08-04 | 14.815 | 15.3 | 14.815 | 15 | 3,950 | +0.00% |
| 2026-08-03 | 15.15 | 16.2 | 14.401 | 15 | 6,775 | +0.00% |
| 2026-07-31 | 15.3 | 16.05 | 15 | 15 | 2,188 | -3.85% |
| 2026-07-30 | 14.847 | 16.05 | 14.494 | 15.6 | 6,943 | +7.63% |
| 2026-07-29 | 14.274 | 14.827 | 14.04 | 14.494 | 2,330 | +0.20% |
| 2026-07-28 | 14.55 | 15.45 | 14.274 | 14.466 | 5,145 | -3.55% |
| 2026-07-27 | 14.551 | 15.298 | 13.65 | 14.998 | 6,441 | +3.80% |
| 2026-07-24 | 15.6 | 16.2 | 14.25 | 14.449 | 13,013 | -6.48% |
| 2026-07-23 | 19.95 | 19.95 | 14.55 | 15.45 | 15,362 | -22.56% |
| 2026-07-22 | 19.5 | 20.25 | 18.75 | 19.95 | 3,827 | +5.56% |
| 2026-07-21 | 19.5 | 20.394 | 18.45 | 18.9 | 3,017 | -0.40% |
| 2026-07-20 | 19.05 | 19.2 | 17.25 | 18.975 | 4,511 | -2.69% |
| 2026-07-17 | 19.05 | 21.3 | 15.3 | 19.5 | 21,000 | -2.62% |
| 2026-07-16 | 29.25 | 29.625 | 18.901 | 20.025 | 12,592 | -31.54% |
| 2026-07-15 | 31.95 | 32.025 | 29.1 | 29.25 | 2,743 | -10.14% |
| 2026-07-14 | 33.75 | 33.75 | 32.25 | 32.55 | 1,153 | -3.56% |
| 2026-07-13 | 33.75 | 34.2 | 33.301 | 33.75 | 500 | -2.60% |
| 2026-07-10 | 35.25 | 35.25 | 33.15 | 34.65 | 2,840 | -2.53% |
| 2026-07-09 | 36.6 | 36.6 | 32.55 | 35.55 | 2,368 | -1.66% |
| 2026-07-08 | 39.9 | 39.9 | 35.1 | 36.15 | 2,265 | -9.40% |
| 2026-07-07 | 41.7 | 42.75 | 38.25 | 39.9 | 1,658 | -5.34% |
| 2026-07-06 | 42.6 | 43.05 | 41.4 | 42.15 | 3,042 | +0.00% |
| 2026-07-02 | 45 | 45 | 40.5 | 42.15 | 3,237 | -7.57% |
| 2026-07-01 | 43.65 | 46.05 | 42.9 | 45.6 | 3,185 | +1.33% |
| 2026-06-30 | 43.8 | 45 | 43.65 | 45 | 1,587 | +1.35% |
| 2026-06-29 | 45.45 | 45.45 | 42.15 | 44.4 | 2,307 | -1.66% |
| 2026-06-26 | 40.65 | 45.75 | 40.65 | 45.15 | 7,819 | +10.26% |
| 2026-06-25 | 39.9 | 42.45 | 39.9 | 40.95 | 2,348 | +1.87% |
| 2026-06-24 | 37.8 | 42.3 | 36.9 | 40.2 | 6,298 | +4.69% |
| 2026-06-23 | 37.5 | 39.532 | 36.9 | 38.4 | 6,873 | -1.92% |
| 2026-06-22 | 34.2 | 41.55 | 33.9 | 39.15 | 18,693 | +16.00% |
| 2026-06-18 | 35.7 | 35.85 | 31.8 | 33.75 | 14,430 | -5.46% |
| 2026-06-17 | 34.5 | 38.4 | 33.75 | 35.7 | 22,091 | +3.03% |
| 2026-06-16 | 38.4 | 38.4 | 34.35 | 34.65 | 2,404 | -6.48% |
| 2026-06-15 | 39.9 | 41.175 | 36.45 | 37.05 | 4,203 | -8.18% |
| 2026-06-12 | 42.6 | 43.498 | 39.15 | 40.35 | 3,777 | -4.44% |
| 2026-06-11 | 40.275 | 42.448 | 38.55 | 42.225 | 2,956 | +2.36% |
| 2026-06-10 | 42.45 | 42.45 | 39.675 | 41.25 | 1,809 | -2.48% |
| 2026-06-09 | 40.2 | 42.3 | 38.7 | 42.3 | 1,737 | +3.30% |
| 2026-06-08 | 43.95 | 43.95 | 38.4 | 40.95 | 5,308 | -2.50% |
| 2026-06-05 | 45.15 | 45.15 | 40.5 | 42 | 9,075 | -8.20% |
| 2026-06-04 | 43.8 | 45.918 | 43.35 | 45.75 | 3,082 | +4.45% |
| 2026-06-03 | 45.3 | 47.4 | 43.65 | 43.8 | 3,165 | -9.32% |
| 2026-06-02 | 48.45 | 49.5 | 47.25 | 48.3 | 1,407 | -1.53% |
| 2026-06-01 | 51.6 | 51.6 | 46.8 | 49.05 | 3,423 | -7.89% |
| 2026-05-29 | 49.05 | 54.9 | 46.5 | 53.25 | 4,612 | +7.90% |
| 2026-05-28 | 44.7 | 49.5 | 44.55 | 49.35 | 6,639 | +3.13% |
| 2026-05-27 | 47.1 | 50.529 | 45.019 | 47.85 | 3,967 | +2.57% |
| 2026-05-26 | 43.65 | 48.6 | 43.65 | 46.65 | 6,852 | +6.87% |
| 2026-05-22 | 47.25 | 48.75 | 42.6 | 43.65 | 8,332 | -16.14% |
| 2026-05-21 | 46.5 | 59.85 | 46.5 | 52.05 | 23,839 | -5.45% |
| 2026-05-20 | 50.25 | 57.075 | 50.25 | 55.05 | 39,543 | +9.39% |
| 2026-05-19 | 54.9 | 54.9 | 48.6 | 50.325 | 4,617 | -9.32% |
| 2026-05-18 | 59.7 | 61.8 | 54.15 | 55.5 | 2,629 | -5.61% |
| 2026-05-15 | 56.85 | 60.444 | 51.6 | 58.8 | 3,007 | -0.51% |
| 2026-05-14 | 51 | 61.95 | 48 | 59.1 | 4,458 | +18.32% |
| 2026-05-13 | 48.75 | 52.2 | 47.25 | 49.95 | 1,809 | +2.46% |