MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JAGX — Jaguar Health, Inc.
NasdaqJaguar Health, Inc.
$4.73
+1.07(+29.23%)
- O
- 4.27
- H
- 6.00
- L
- 4.10
- V
- 15.68M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.73
Period Return-97.97%
Period High$541.80
Period Low$0.20
Avg Daily Volume327.2K
Total Trading Days365
JAGX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.27 | $6.00 | $4.10 | $4.73 | +$1.07 | +29.23% | 15,678,941 | $5.18 | $4.10 $6.00 |
| Oct 2, 2026 | $4.15 | $4.30 | $3.50 | $3.66 | $-0.29 | -7.34% | 598,907 | $3.88 | $3.50 $4.30 |
| Oct 1, 2026 | $4.34 | $4.48 | $3.82 | $3.95 | $-0.55 | -12.22% | 471,266 | $4.07 | $3.82 $4.48 |
| Sep 30, 2026 | $5.04 | $5.14 | $4.41 | $4.50 | $-0.82 | -15.41% | 732,256 | $4.75 | $4.41 $5.14 |
| Sep 29, 2026 | $5.37 | $6.10 | $5.00 | $5.32 | $-0.70 | -11.63% | 943,862 | $5.49 | $5.00 $6.10 |
| Sep 28, 2026 | $6.99 | $7.25 | $5.80 | $6.02 | $-1.68 | -21.82% | 1,413,281 | $6.54 | $5.80 $7.25 |
| Sep 25, 2026 | $9.09 | $12.10 | $6.80 | $7.70 | +$0.64 | +9.07% | 30,018,782 | $9.55 | $6.80 $12.10 |
| Sep 24, 2026 | $7.03 | $7.72 | $6.02 | $7.06 | $-1.85 | -20.76% | 2,081,816 | $7.24 | $6.02 $7.72 |
| Sep 23, 2026 | $15.43 | $19.46 | $8.50 | $8.91 | $-25.55 | -74.14% | 11,664,896 | $14.99 | $8.50 $19.46 |
| Sep 22, 2026 | $2.83 | $41.53 | $2.75 | $34.46 | +$31.79 | +1190.64% | 27,949,320 | $23.78 | $2.75 $41.53 |
| Sep 21, 2026 | $2.87 | $2.87 | $2.48 | $2.67 | $-0.04 | -1.48% | 74,041 | $2.65 | $2.48 $2.87 |
| Sep 18, 2026 | $2.76 | $3.16 | $2.65 | $2.71 | $-0.04 | -1.45% | 234,002 | $2.86 | $2.65 $3.16 |
| Sep 17, 2026 | $3.70 | $3.70 | $2.35 | $2.75 | $-0.74 | -21.28% | 261,044 | $2.84 | $2.35 $3.70 |
| Sep 16, 2026 | $3.53 | $4.66 | $3.14 | $3.49 | +$3.27 | +1455.43% | 295,301 | $3.76 | $3.14 $4.66 |
| Sep 15, 2026 | $0.29 | $0.30 | $0.20 | $0.22 | $-0.09 | -29.57% | 1,999,944 | $0.24 | $0.20 $0.30 |
| Sep 14, 2026 | $0.31 | $0.34 | $0.30 | $0.32 | +$0.00 | +1.56% | 450,041 | $0.32 | $0.30 $0.34 |
| Sep 11, 2026 | $0.33 | $0.33 | $0.29 | $0.31 | $-0.01 | -1.57% | 410,816 | $0.31 | $0.29 $0.33 |
| Sep 10, 2026 | $0.37 | $0.37 | $0.31 | $0.32 | $-0.05 | -12.91% | 759,179 | $0.32 | $0.31 $0.37 |
| Sep 9, 2026 | $0.43 | $0.43 | $0.33 | $0.37 | $-0.05 | -11.56% | 571,402 | $0.38 | $0.33 $0.43 |
| Sep 8, 2026 | $0.51 | $0.51 | $0.40 | $0.41 | $-0.18 | -30.60% | 974,243 | $0.45 | $0.40 $0.51 |
| Sep 4, 2026 | $0.68 | $0.68 | $0.57 | $0.60 | $-0.10 | -14.06% | 2,768,148 | $0.62 | $0.57 $0.68 |
| Sep 3, 2026 | $0.77 | $0.77 | $0.69 | $0.69 | $-0.04 | -4.86% | 141,816 | $0.72 | $0.69 $0.77 |
| Sep 2, 2026 | $0.75 | $0.76 | $0.71 | $0.73 | $-0.00 | -0.15% | 118,621 | $0.73 | $0.71 $0.76 |
| Sep 1, 2026 | $0.80 | $0.83 | $0.72 | $0.73 | $-0.06 | -7.60% | 106,555 | $0.77 | $0.72 $0.83 |
| Aug 31, 2026 | $0.79 | $0.80 | $0.75 | $0.79 | $-0.02 | -2.32% | 48,224 | $0.78 | $0.75 $0.80 |
| Aug 28, 2026 | $0.86 | $0.86 | $0.80 | $0.81 | $-0.06 | -6.37% | 160,604 | $0.83 | $0.80 $0.86 |
| Aug 27, 2026 | $0.98 | $0.98 | $0.87 | $0.87 | $-0.05 | -5.92% | 100,395 | $0.91 | $0.87 $0.98 |
| Aug 26, 2026 | $0.93 | $1.03 | $0.90 | $0.92 | $-0.01 | -0.59% | 296,231 | $0.97 | $0.90 $1.03 |
| Aug 25, 2026 | $0.91 | $0.97 | $0.87 | $0.92 | +$0.01 | +1.41% | 56,935 | $0.93 | $0.87 $0.97 |
| Aug 24, 2026 | $0.89 | $1.04 | $0.84 | $0.91 | +$0.04 | +5.13% | 259,200 | $0.95 | $0.84 $1.04 |