JCAP(JCAP)
JCAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.41 | $17.90 | $17.16 | $17.27 | 319,213 |
| 5/19/2026 | $17.29 | $17.50 | $17.14 | $17.41 | 297,200 |
| 5/18/2026 | $17.80 | $17.99 | $17.30 | $17.35 | 358,744 |
| 5/15/2026 | $18.51 | $18.57 | $17.61 | $17.87 | 279,933 |
| 5/14/2026 | $18.84 | $19.38 | $18.58 | $18.69 | 160,315 |
| 5/13/2026 | $19.12 | $19.20 | $18.61 | $18.66 | 199,752 |
| 5/12/2026 | $19.40 | $19.42 | $19.13 | $19.23 | 119,209 |
| 5/11/2026 | $19.91 | $20.13 | $19.29 | $19.33 | 217,922 |
| 5/8/2026 | $20.42 | $20.42 | $19.66 | $19.96 | 224,760 |
| 5/7/2026 | $20.52 | $20.88 | $20.30 | $20.40 | 353,400 |
| 5/6/2026 | $20.79 | $20.81 | $20.35 | $20.38 | 188,400 |
| 5/5/2026 | $20.29 | $20.62 | $20.18 | $20.53 | 110,500 |
| 5/4/2026 | $20.80 | $20.91 | $20.05 | $20.11 | 154,216 |
| 5/1/2026 | $20.86 | $21.23 | $20.80 | $20.87 | 245,300 |
| 4/30/2026 | $20.40 | $20.79 | $20.40 | $20.74 | 182,503 |
| 4/29/2026 | $20.69 | $20.75 | $20.31 | $20.59 | 131,714 |
| 4/28/2026 | $20.81 | $21.00 | $20.72 | $20.88 | 153,021 |
| 4/27/2026 | $20.39 | $20.99 | $20.39 | $20.80 | 207,100 |
| 4/24/2026 | $20.61 | $20.61 | $20.30 | $20.44 | 219,400 |
| 4/23/2026 | $20.36 | $20.68 | $20.20 | $20.62 | 137,520 |
| 4/22/2026 | $20.66 | $20.74 | $20.05 | $20.38 | 300,715 |
| 4/21/2026 | $21.22 | $21.42 | $20.24 | $20.44 | 288,147 |
| 4/20/2026 | $21.31 | $21.63 | $21.10 | $21.15 | 375,300 |
| 4/17/2026 | $20.96 | $21.66 | $20.80 | $21.28 | 807,100 |
| 4/16/2026 | $20.77 | $20.99 | $20.43 | $20.63 | 302,419 |
| 4/15/2026 | $20.50 | $20.95 | $20.40 | $20.79 | 271,000 |
| 4/14/2026 | $20.10 | $20.52 | $20.01 | $20.50 | 274,948 |
| 4/13/2026 | $19.97 | $20.27 | $19.64 | $19.96 | 183,300 |
| 4/10/2026 | $19.98 | $20.17 | $19.79 | $20.01 | 225,000 |
| 4/9/2026 | $19.55 | $20.05 | $19.53 | $19.95 | 265,434 |
| 4/8/2026 | $20.00 | $20.24 | $19.47 | $19.61 | 428,437 |
| 4/7/2026 | $19.43 | $19.74 | $19.12 | $19.62 | 432,613 |
| 4/6/2026 | $19.44 | $19.60 | $19.35 | $19.49 | 278,200 |
| 4/2/2026 | $19.01 | $19.52 | $18.76 | $19.43 | 150,237 |
| 4/1/2026 | $19.40 | $19.51 | $19.15 | $19.30 | 301,123 |
| 3/31/2026 | $19.28 | $19.36 | $18.97 | $19.23 | 322,658 |
| 3/30/2026 | $18.70 | $19.12 | $18.56 | $18.89 | 202,100 |
| 3/27/2026 | $18.86 | $19.13 | $18.51 | $18.56 | 179,100 |
| 3/26/2026 | $19.27 | $19.56 | $18.87 | $19.14 | 213,500 |
| 3/25/2026 | $19.49 | $19.62 | $19.00 | $19.47 | 329,200 |
| 3/24/2026 | $18.99 | $19.31 | $18.62 | $19.30 | 451,901 |
| 3/23/2026 | $19.97 | $20.10 | $19.42 | $19.46 | 472,900 |
| 3/20/2026 | $20.25 | $20.27 | $19.29 | $19.39 | 2.40M |
| 3/19/2026 | $20.13 | $20.40 | $20.02 | $20.25 | 306,667 |
| 3/18/2026 | $20.27 | $20.57 | $19.98 | $20.13 | 470,024 |
| 3/17/2026 | $20.06 | $20.57 | $20.06 | $20.27 | 220,000 |
| 3/16/2026 | $19.99 | $20.30 | $19.79 | $20.02 | 353,347 |
| 3/13/2026 | $19.50 | $20.22 | $18.77 | $19.82 | 389,007 |
| 3/12/2026 | $20.53 | $20.57 | $20.05 | $20.36 | 209,300 |
| 3/11/2026 | $20.96 | $21.23 | $20.58 | $20.78 | 149,700 |
| 3/10/2026 | $21.01 | $21.32 | $20.85 | $20.99 | 231,000 |
| 3/9/2026 | $21.32 | $21.32 | $20.75 | $21.01 | 284,446 |
| 3/6/2026 | $21.43 | $22.01 | $21.18 | $21.38 | 379,224 |
| 3/5/2026 | $21.10 | $21.79 | $21.10 | $21.76 | 437,615 |
| 3/4/2026 | $20.50 | $21.36 | $20.21 | $21.10 | 411,039 |
| 3/3/2026 | $20.35 | $20.50 | $20.02 | $20.34 | 515,119 |
| 3/2/2026 | $20.22 | $21.08 | $20.01 | $20.72 | 190,006 |
| 2/27/2026 | $20.72 | $20.88 | $20.10 | $20.63 | 519,007 |
| 2/26/2026 | $20.51 | $20.92 | $20.30 | $20.90 | 143,049 |
| 2/25/2026 | $20.34 | $20.60 | $19.98 | $20.51 | 151,844 |
| 2/24/2026 | $19.99 | $20.08 | $19.29 | $20.05 | 191,156 |
| 2/23/2026 | $21.01 | $21.03 | $19.94 | $20.00 | 281,300 |
| 2/20/2026 | $21.10 | $21.42 | $20.98 | $21.10 | 403,441 |