JADE(JADE)
JADE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/31/2026 | $79.89 | $79.89 | $79.89 | $79.89 | 186 |
| 8/28/2026 | $80.30 | $80.30 | $79.88 | $79.88 | 3,600 |
| 8/27/2026 | $80.25 | $80.50 | $80.25 | $80.48 | 3,600 |
| 8/26/2026 | $80.48 | $80.48 | $80.24 | $80.24 | 1,300 |
| 8/25/2026 | $79.91 | $80.34 | $79.91 | $80.30 | 5,533 |
| 8/24/2026 | $79.16 | $79.27 | $79.05 | $79.16 | 4,000 |
| 8/21/2026 | $80.05 | $80.23 | $79.89 | $80.00 | 2,700 |
| 8/20/2026 | $79.24 | $79.29 | $79.03 | $79.12 | 5,138 |
| 8/19/2026 | $78.98 | $78.98 | $78.41 | $78.67 | 3,500 |
| 8/18/2026 | $77.89 | $77.89 | $77.76 | $77.79 | 943 |
| 8/17/2026 | $80.47 | $80.68 | $79.89 | $80.06 | 5,300 |
| 8/14/2026 | $79.62 | $79.63 | $79.08 | $79.13 | 3,006 |
| 8/13/2026 | $79.55 | $79.56 | $79.23 | $79.23 | 1,335 |
| 8/12/2026 | $78.97 | $79.14 | $78.70 | $78.70 | 4,200 |
| 8/11/2026 | $77.73 | $77.73 | $77.60 | $77.60 | 1,400 |
| 8/10/2026 | $77.90 | $78.07 | $77.77 | $77.77 | 2,735 |
| 8/7/2026 | $78.21 | $78.21 | $78.06 | $78.06 | 500 |
| 8/6/2026 | $77.83 | $77.83 | $77.72 | $77.74 | 922 |
| 8/5/2026 | $78.22 | $78.39 | $78.19 | $78.19 | 1,100 |
| 8/4/2026 | $77.98 | $78.45 | $77.97 | $78.29 | 4,400 |
| 8/3/2026 | $76.46 | $76.76 | $76.46 | $76.74 | 1,202 |
| 7/31/2026 | $76.38 | $76.38 | $75.88 | $76.27 | 926 |
| 7/30/2026 | $75.37 | $75.96 | $75.22 | $75.83 | 1,328 |
| 7/29/2026 | $74.62 | $74.62 | $72.64 | $72.64 | 731 |
| 7/28/2026 | $74.47 | $74.53 | $74.14 | $74.27 | 2,100 |
| 7/27/2026 | $76.31 | $76.35 | $74.95 | $75.56 | 1,000 |
| 7/24/2026 | $75.72 | $76.27 | $75.21 | $75.23 | 6,836 |
| 7/23/2026 | $76.34 | $76.97 | $76.34 | $76.58 | 1,723 |
| 7/22/2026 | $77.22 | $77.35 | $77.12 | $77.12 | 2,604 |
| 7/21/2026 | $77.52 | $77.52 | $77.28 | $77.42 | 1,212 |
| 7/20/2026 | $75.08 | $75.08 | $74.91 | $74.96 | 1,000 |
| 7/17/2026 | $73.71 | $75.22 | $73.71 | $74.84 | 1,600 |
| 7/16/2026 | $76.00 | $76.00 | $75.53 | $75.63 | 2,400 |
| 7/15/2026 | $77.07 | $77.25 | $77.07 | $77.25 | 1,100 |
| 7/14/2026 | $77.62 | $77.62 | $77.52 | $77.56 | 600 |
| 7/13/2026 | $77.25 | $77.25 | $76.33 | $76.33 | 800 |
| 7/10/2026 | $78.66 | $79.09 | $78.66 | $78.88 | 6,100 |
| 7/9/2026 | $79.10 | $79.10 | $78.92 | $78.92 | 1,033 |
| 7/8/2026 | $78.15 | $78.29 | $78.01 | $78.22 | 5,700 |
| 7/7/2026 | $78.06 | $78.18 | $77.72 | $77.72 | 1,300 |
| 7/6/2026 | $80.12 | $80.24 | $80.01 | $80.01 | 3,900 |
| 7/2/2026 | $77.88 | $77.88 | $76.97 | $77.26 | 6,932 |
| 7/1/2026 | $78.39 | $78.42 | $78.38 | $78.38 | 708 |
| 6/30/2026 | $80.29 | $80.29 | $80.12 | $80.13 | 1,045 |
| 6/29/2026 | $78.24 | $78.83 | $78.24 | $78.83 | 6,400 |
| 6/26/2026 | $78.02 | $78.49 | $78.02 | $78.39 | 432 |
| 6/25/2026 | $79.36 | $79.36 | $79.09 | $79.09 | 900 |
| 6/24/2026 | $78.40 | $78.40 | $77.62 | $78.19 | 1,106 |
| 6/23/2026 | $78.72 | $78.72 | $78.26 | $78.26 | 2,325 |
| 6/22/2026 | $82.26 | $82.75 | $82.22 | $82.45 | 12,322 |
| 6/18/2026 | $81.24 | $82.07 | $81.24 | $82.05 | 1,038 |
| 6/17/2026 | $80.91 | $80.95 | $79.76 | $79.76 | 6,600 |
| 6/16/2026 | $79.51 | $79.53 | $79.51 | $79.53 | 738 |
| 6/15/2026 | $80.45 | $80.73 | $80.26 | $80.58 | 1,600 |
| 6/12/2026 | $78.41 | $78.70 | $78.07 | $78.55 | 2,700 |
| 6/11/2026 | $76.34 | $78.45 | $76.34 | $78.45 | 2,634 |
| 6/10/2026 | $76.12 | $77.08 | $75.24 | $75.24 | 1,600 |
| 6/9/2026 | $77.15 | $77.15 | $74.37 | $76.30 | 17,043 |
| 6/8/2026 | $76.52 | $76.52 | $76.20 | $76.33 | 1,306 |
| 6/5/2026 | $76.95 | $77.11 | $75.05 | $75.05 | 5,730 |
| 6/4/2026 | $79.84 | $80.07 | $79.84 | $80.07 | 3,108 |
| 6/3/2026 | $80.66 | $80.69 | $80.58 | $80.69 | 2,615 |
| 6/2/2026 | $80.93 | $81.67 | $80.93 | $81.66 | 1,500 |