NASDAQ:JAGX | Historical Stock Price | Jaguar Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$122.79$20,268.36$3.35M$552.27M$91.16B2015-05-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$189.35M$189.35M0——
2018-12-28$194.32M$194.32M0——
2018-12-27$181.91M$181.91M0——
2018-12-26$160.41M$160.41M0——
2018-12-24$148.84M$148.84M0——
2018-12-21$158.76M$158.76M0——
2018-12-20$181.91M$181.91M0——
2018-12-19$181.91M$181.91M0——
2018-12-18$195.97M$195.97M0——
2018-12-17$243.93M$243.93M0——
2018-12-14$259.64M$259.64M0——
2018-12-13$267.08M$267.08M0——
2018-12-12$269.56M$269.56M0——
2018-12-11$248.06M$248.06M0——
2018-12-10$271.22M$271.22M0——
2018-12-07$298.5M$298.5M0——
2018-12-06$302.64M$302.64M0——
2018-12-04$353.08M$353.08M0——
2018-12-03$370.44M$370.44M0——
2018-11-30$372.09M$372.09M0——
2018-11-29$360.52M$360.52M0——
2018-11-28$363.82M$363.82M0——
2018-11-27$372.09M$372.09M0——
2018-11-26$359.69M$359.69M0——
2018-11-23$365.48M$365.48M0——
2018-11-21$372.09M$372.09M0——
2018-11-20$363.82M$363.82M0——
2018-11-19$355.56M$355.56M0——
2018-11-16$372.09M$372.09M0——
2018-11-15$372.09M$372.09M0——
2018-11-14$386.15M$386.15M0——
2018-11-13$388.63M$388.63M0——
2018-11-12$372.09M$372.09M0——
2018-11-09$384.5M$384.5M0——
2018-11-08$425.84M$425.84M0——
2018-11-07$401.03M$401.03M0——
2018-11-06$386.98M$386.98M0——
2018-11-05$395.25M$395.25M0——
2018-11-02$363.82M$363.82M0——
2018-11-01$356.38M$356.38M0——
2018-10-31$357.21M$357.21M0——
2018-10-30$353.08M$353.08M0——
2018-10-29$367.96M$367.96M0——
2018-10-26$369.61M$369.61M0——
2018-10-25$392.77M$392.77M0——
2018-10-24$386.98M$386.98M0——
2018-10-23$429.15M$429.15M0——
2018-10-22$446.51M$446.51M0——
2018-10-19$450.65M$450.65M0——
2018-10-18$446.51M$446.51M0——
2018-10-17$463.05M$463.05M0——
2018-10-16$479.59M$479.59M0——
2018-10-15$425.84M$425.84M0——
2018-10-12$425.84M$425.84M0——
2018-10-11$421.71M$421.71M0——
2018-10-10$429.98M$429.98M0——
2018-10-09$450.65M$450.65M0——
2018-10-08$476.28M$476.28M0——
2018-10-05$467.18M$467.18M0——
2018-10-04$483.72M$483.72M0——
2018-10-03$495.3M$495.3M0——
2018-10-02$526.72M$526.72M0——
2018-10-01$694.57M$694.57M0——
2018-09-28$715.25M$715.25M0——
2018-09-27$843.41M$843.41M0——
2018-09-26$876.49M$876.49M0——
2018-09-25$1.39B$1.39B0——
2018-09-24$537.47M$537.47M0——
2018-09-21$539.12M$539.12M0——
2018-09-20$477.93M$477.93M0——
2018-09-19$467.18M$467.18M0——
2018-09-18$462.22M$462.22M0——
2018-09-17$453.13M$453.13M0——
2018-09-14$446.51M$446.51M0——
2018-09-13$446.51M$446.51M0——
2018-09-12$464.7M$464.7M0——
2018-09-11$529.2M$529.2M0——
2018-09-10$545.74M$545.74M0——
2018-09-07$723.52M$723.52M0——
2018-09-06$719.38M$719.38M0——
2018-09-05$727.65M$727.65M0——
2018-09-04$731.78M$731.78M0——
2018-08-31$696.23M$696.23M0——
2018-08-30$711.11M$711.11M0——
2018-08-29$715.25M$715.25M0——
2018-08-28$691.27M$691.27M0——
2018-08-27$687.96M$687.96M0——
2018-08-24$711.11M$711.11M0——
2018-08-23$711.11M$711.11M0——
2018-08-22$702.84M$702.84M0——
2018-08-21$711.11M$711.11M0——
2018-08-20$703.67M$703.67M0——
2018-08-17$748.32M$748.32M0——
2018-08-16$763.21M$763.21M0——
2018-08-15$752.46M$752.46M0——
2018-08-14$818.61M$818.61M0——
2018-08-13$909.56M$909.56M0——
2018-08-10$934.37M$934.37M0——
2018-08-09$909.56M$909.56M0——
2018-08-08$876.49M$876.49M0——
2018-08-07$859.95M$859.95M0——
2018-08-06$843.41M$843.41M0——
2018-08-03$835.14M$835.14M0——
2018-08-02$851.68M$851.68M0——
2018-08-01$843.41M$843.41M0——
2018-07-31$843.41M$843.41M0——
2018-07-30$851.68M$851.68M0——
2018-07-27$811.16M$811.16M0——
2018-07-26$868.22M$868.22M0——
2018-07-25$893.03M$893.03M0——
2018-07-24$926.1M$926.1M0——
2018-07-23$917.83M$917.83M0——
2018-07-20$959.17M$959.17M0——
2018-07-19$934.37M$934.37M0——
2018-07-18$909.56M$909.56M0——
2018-07-17$975.71M$975.71M0——
2018-07-16$1.01B$1.01B0——
2018-07-13$1.13B$1.13B0——
2018-07-12$1.22B$1.22B0——
2018-07-11$1.12B$1.12B0——
2018-07-10$1.13B$1.13B0——
2018-07-09$1.17B$1.17B0——
2018-07-06$1.17B$1.17B0——
2018-07-05$1.13B$1.13B0——
2018-07-03$1.15B$1.15B0——
2018-07-02$1.12B$1.12B0——
2018-06-29$1.17B$1.17B0——
2018-06-28$1.22B$1.22B0——
2018-06-27$1.16B$1.16B0——
2018-06-26$1.16B$1.16B0——
2018-06-25$1.2B$1.2B0——
2018-06-22$1.31B$1.31B0——
2018-06-21$1.36B$1.36B0——
2018-06-20$1.35B$1.35B0——
2018-06-19$1.32B$1.32B0——
2018-06-18$1.39B$1.39B0——
2018-06-15$1.45B$1.45B0——
2018-06-14$1.45B$1.45B0——
2018-06-13$1.46B$1.46B0——
2018-06-12$1.49B$1.49B0——
2018-06-11$1.46B$1.46B0——
2018-06-08$1.49B$1.49B0——
2018-06-07$1.6B$1.6B0——
2018-06-06$1.59B$1.59B0——
2018-06-05$1.74B$1.74B0——
2018-06-04$1.65B$1.65B0——
2018-06-01$1.51B$1.51B0——
2018-05-31$1.66B$1.66B0——
2018-05-30$1.7B$1.7B0——
2018-05-29$1.76B$1.76B0——
2018-05-25$1.79B$1.79B0——
2018-05-24$1.77B$1.77B0——
2018-05-23$1.81B$1.81B0——
2018-05-22$1.85B$1.85B0——
2018-05-21$1.92B$1.92B0——
2018-05-18$1.86B$1.86B0——
2018-05-17$1.9B$1.9B0——
2018-05-16$1.89B$1.89B0——
2018-05-15$1.89B$1.89B0——
2018-05-14$1.97B$1.97B0——
2018-05-11$2B$2B0——
2018-05-10$2B$2B0——
2018-05-09$2.05B$2.05B0——
2018-05-08$2.07B$2.07B0——
2018-05-07$2.05B$2.05B0——
2018-05-04$2.03B$2.03B0——
2018-05-03$2.01B$2.01B0——
2018-05-02$2.07B$2.07B0——
2018-05-01$2.06B$2.06B0——
2018-04-30$2.13B$2.13B0——
2018-04-27$2.11B$2.11B0——
2018-04-26$1.98B$1.98B0——
2018-04-25$1.98B$1.98B0——
2018-04-24$2.02B$2.02B0——
2018-04-23$2.02B$2.02B0——
2018-04-20$2.03B$2.03B0——
2018-04-19$2.11B$2.11B0——
2018-04-18$2.12B$2.12B0——
2018-04-17$2.15B$2.15B0——
2018-04-16$2.15B$2.15B0——
2018-04-13$2.23B$2.23B0——
2018-04-12$2.26B$2.26B0——
2018-04-11$2.33B$2.33B0——
2018-04-10$2.36B$2.36B0——
2018-04-09$2.21B$2.21B0——
2018-04-06$2.26B$2.26B0——
2018-04-05$2.24B$2.24B0——
2018-04-04$2.29B$2.29B0——
2018-04-03$2.23B$2.23B0——
2018-04-02$2.48B$2.48B0——
2018-03-29$2.42B$2.42B0——
2018-03-28$2.31B$2.31B0——
2018-03-27$2.48B$2.48B0——
2018-03-26$2.6B$2.6B0——
2018-03-23$2.54B$2.54B0——
2018-03-22$2.43B$2.43B0——
2018-03-21$2.48B$2.48B0——
2018-03-20$2.36B$2.36B0——
2018-03-19$2.53B$2.53B0——
2018-03-16$2.64B$2.64B0——
2018-03-15$2.69B$2.69B0——
2018-03-14$2.65B$2.65B0——
2018-03-13$2.96B$2.96B0——
2018-03-12$3.26B$3.26B0——
2018-03-09$2.77B$2.77B0——
2018-03-08$4.01B$4.01B0——
2018-03-07$1.74B$1.74B0——
2018-03-06$1.72B$1.72B0——
2018-03-05$1.76B$1.76B0——
2018-03-02$1.75B$1.75B0——
2018-03-01$1.76B$1.76B0——
2018-02-28$1.84B$1.84B0——
2018-02-27$1.69B$1.69B0——
2018-02-26$1.74B$1.74B0——
2018-02-23$1.84B$1.84B0——
2018-02-22$1.74B$1.74B0——
2018-02-21$1.75B$1.75B0——
2018-02-20$1.79B$1.79B0——
2018-02-16$1.86B$1.86B0——
2018-02-15$1.71B$1.71B0——
2018-02-14$1.76B$1.76B0——
2018-02-13$1.77B$1.77B0——
2018-02-12$1.75B$1.75B0——
2018-02-09$1.74B$1.74B0——
2018-02-08$1.77B$1.77B0——
2018-02-07$1.71B$1.71B0——
2018-02-06$1.81B$1.81B0——
2018-02-05$2.1B$2.1B0——
2018-02-02$1.84B$1.84B0——
2018-02-01$1.54B$1.54B0——
2018-01-31$1.58B$1.58B0——
2018-01-30$1.6B$1.6B0——
2018-01-29$1.64B$1.64B0——
2018-01-26$1.66B$1.66B0——
2018-01-25$1.69B$1.69B0——
2018-01-24$1.77B$1.77B0——
2018-01-23$1.84B$1.84B0——
2018-01-22$1.96B$1.96B0——
2018-01-19$1.92B$1.92B0——
2018-01-18$2.13B$2.13B0——
2018-01-17$1.76B$1.76B0——
2018-01-16$1.74B$1.74B0——
2018-01-12$1.7B$1.7B0——
2018-01-11$1.75B$1.75B0——
2018-01-10$1.66B$1.66B0——
2018-01-09$1.74B$1.74B0——
2018-01-08$1.59B$1.59B0——
2018-01-05$1.66B$1.66B0——
2018-01-04$1.67B$1.67B0——
2018-01-03$1.69B$1.69B0——
2018-01-02$1.84B$1.84B0——