JENA(JENA)
JENA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 10/12/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 133 |
| 10/9/2026 | $10.42 | $10.42 | $10.42 | $10.42 | - |
| 10/8/2026 | $10.42 | $10.42 | $10.42 | $10.42 | 25,100 |
| 10/7/2026 | $10.42 | $10.42 | $10.42 | $10.42 | 815 |
| 10/6/2026 | $10.41 | $10.43 | $10.41 | $10.42 | 812,548 |
| 10/5/2026 | $10.40 | $10.43 | $10.40 | $10.43 | 801,300 |
| 10/2/2026 | $10.39 | $10.40 | $10.39 | $10.40 | 138,800 |
| 10/1/2026 | $10.41 | $10.41 | $10.41 | $10.41 | 193,329 |
| 9/30/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 832 |
| 9/29/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 832 |
| 9/28/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 314 |
| 9/25/2026 | $10.38 | $10.39 | $10.38 | $10.39 | 839 |
| 9/24/2026 | $10.39 | $10.43 | $10.39 | $10.43 | 725 |
| 9/23/2026 | $10.40 | $10.40 | $10.39 | $10.39 | 450,033 |
| 9/22/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 6 |
| 9/21/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 5 |
| 9/18/2026 | $10.48 | $10.48 | $10.48 | $10.48 | - |
| 9/17/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 12 |
| 9/16/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 5 |
| 9/15/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 5 |
| 9/14/2026 | $10.48 | $10.48 | $10.48 | $10.48 | - |
| 9/11/2026 | $10.48 | $10.48 | $10.48 | $10.48 | - |
| 9/10/2026 | $10.48 | $10.48 | $10.48 | $10.48 | - |
| 9/9/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 208 |
| 9/8/2026 | $10.49 | $10.49 | $10.48 | $10.48 | 9,304 |
| 9/4/2026 | $10.49 | $10.49 | $10.39 | $10.40 | 9,304 |
| 9/3/2026 | $10.49 | $10.49 | $10.49 | $10.49 | 108 |
| 9/2/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 108 |
| 9/1/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 108 |
| 8/31/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 108 |
| 8/28/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 107 |
| 8/27/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 108 |
| 8/26/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 108 |
| 8/25/2026 | $10.46 | $10.46 | $10.38 | $10.38 | 115,700 |
| 8/24/2026 | $10.37 | $10.37 | $10.37 | $10.37 | 107 |
| 8/21/2026 | $10.36 | $10.36 | $10.36 | $10.36 | - |
| 8/20/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 7 |
| 8/19/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 107 |
| 8/18/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 100,006 |
| 8/17/2026 | $10.41 | $10.41 | $10.41 | $10.41 | 6 |
| 8/14/2026 | $10.41 | $10.41 | $10.41 | $10.41 | - |
| 8/13/2026 | $10.41 | $10.41 | $10.41 | $10.41 | 6 |
| 8/12/2026 | $10.41 | $10.41 | $10.41 | $10.41 | 1,839 |
| 8/11/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 226 |
| 8/10/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 226 |
| 8/7/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 7 |
| 8/6/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 106 |
| 8/5/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 8/4/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 8/3/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/31/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/30/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/29/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 67,919 |
| 7/28/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 401 |
| 7/27/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 217 |
| 7/24/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/23/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/22/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/21/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/20/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/17/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 8 |
| 7/16/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 75,037 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
