JMIA(JMIA)
JMIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.92 | $7.05 | $6.71 | $6.91 | 2.41M |
| 5/19/2026 | $6.94 | $7.06 | $6.73 | $6.89 | 1.70M |
| 5/18/2026 | $6.99 | $7.11 | $6.68 | $6.92 | 2.58M |
| 5/15/2026 | $7.15 | $7.30 | $7.00 | $7.00 | 1.76M |
| 5/14/2026 | $7.59 | $7.67 | $7.31 | $7.33 | 1.94M |
| 5/13/2026 | $7.90 | $8.36 | $7.67 | $7.69 | 3.55M |
| 5/12/2026 | $7.37 | $8.05 | $7.29 | $7.98 | 4.99M |
| 5/11/2026 | $7.55 | $7.74 | $7.25 | $7.51 | 3.27M |
| 5/8/2026 | $8.70 | $8.77 | $7.66 | $7.77 | 4.66M |
| 5/7/2026 | $9.13 | $9.62 | $8.53 | $8.71 | 11.24M |
| 5/6/2026 | $6.85 | $7.52 | $6.79 | $7.46 | 3.38M |
| 5/5/2026 | $6.77 | $6.91 | $6.72 | $6.72 | 1.91M |
| 5/4/2026 | $7.03 | $7.05 | $6.62 | $6.71 | 2.15M |
| 5/1/2026 | $7.03 | $7.13 | $6.92 | $7.03 | 1.45M |
| 4/30/2026 | $6.93 | $7.13 | $6.85 | $7.09 | 1.10M |
| 4/29/2026 | $6.80 | $6.97 | $6.72 | $6.89 | 1.13M |
| 4/28/2026 | $6.95 | $7.03 | $6.83 | $6.84 | 1.74M |
| 4/27/2026 | $7.17 | $7.23 | $6.96 | $7.03 | 963,200 |
| 4/24/2026 | $7.32 | $7.32 | $6.84 | $7.14 | 3.30M |
| 4/23/2026 | $7.39 | $7.42 | $7.03 | $7.13 | 1.61M |
| 4/22/2026 | $7.70 | $8.12 | $7.42 | $7.45 | 4.96M |
| 4/21/2026 | $8.10 | $8.14 | $7.51 | $7.55 | 3.01M |
| 4/20/2026 | $8.02 | $8.30 | $7.77 | $8.02 | 4.91M |
| 4/17/2026 | $7.97 | $8.43 | $7.91 | $8.16 | 4.22M |
| 4/16/2026 | $7.50 | $8.09 | $7.43 | $7.71 | 3.35M |
| 4/15/2026 | $7.40 | $7.44 | $7.12 | $7.29 | 2.64M |
| 4/14/2026 | $7.35 | $7.50 | $7.22 | $7.29 | 1.90M |
| 4/13/2026 | $6.79 | $7.50 | $6.68 | $7.12 | 4.06M |
| 4/10/2026 | $7.04 | $7.13 | $6.87 | $6.92 | 1.15M |
| 4/9/2026 | $6.90 | $7.09 | $6.86 | $6.95 | 732,500 |
| 4/8/2026 | $7.32 | $7.49 | $6.94 | $6.96 | 1.90M |
| 4/7/2026 | $6.73 | $6.76 | $6.57 | $6.67 | 1.01M |
| 4/6/2026 | $6.88 | $7.17 | $6.77 | $6.84 | 905,100 |
| 4/2/2026 | $6.68 | $6.98 | $6.60 | $6.88 | 927,100 |
| 4/1/2026 | $7.09 | $7.11 | $6.82 | $6.95 | 1.23M |
| 3/31/2026 | $6.62 | $6.93 | $6.55 | $6.90 | 1.35M |
| 3/30/2026 | $6.63 | $6.73 | $6.29 | $6.42 | 1.70M |
| 3/27/2026 | $6.70 | $6.76 | $6.53 | $6.67 | 1.37M |
| 3/26/2026 | $6.91 | $7.11 | $6.74 | $6.79 | 1.05M |
| 3/25/2026 | $7.11 | $7.21 | $7.02 | $7.10 | 863,711 |
| 3/24/2026 | $6.92 | $7.03 | $6.82 | $6.93 | 747,534 |
| 3/23/2026 | $7.08 | $7.20 | $6.95 | $7.08 | 1.23M |
| 3/20/2026 | $7.02 | $7.04 | $6.67 | $6.83 | 1.35M |
| 3/19/2026 | $6.73 | $7.10 | $6.59 | $7.06 | 1.79M |
| 3/18/2026 | $7.27 | $7.32 | $6.90 | $6.91 | 1.22M |
| 3/17/2026 | $7.20 | $7.50 | $7.17 | $7.36 | 1.66M |
| 3/16/2026 | $7.41 | $7.45 | $7.07 | $7.14 | 1.51M |
| 3/13/2026 | $7.50 | $7.58 | $7.12 | $7.22 | 1.32M |
| 3/12/2026 | $7.71 | $7.75 | $7.36 | $7.39 | 1.03M |
| 3/11/2026 | $7.90 | $8.14 | $7.70 | $7.82 | 1.69M |
| 3/10/2026 | $7.82 | $8.14 | $7.75 | $7.93 | 1.75M |
| 3/9/2026 | $7.41 | $7.69 | $7.15 | $7.67 | 1.97M |
| 3/6/2026 | $7.63 | $7.78 | $7.47 | $7.60 | 1.12M |
| 3/5/2026 | $7.85 | $8.23 | $7.74 | $7.91 | 1.25M |
| 3/4/2026 | $7.75 | $8.20 | $7.68 | $7.95 | 1.40M |
| 3/3/2026 | $7.48 | $7.64 | $7.16 | $7.57 | 2.29M |
| 3/2/2026 | $7.66 | $7.99 | $7.65 | $7.89 | 2.03M |
| 2/27/2026 | $8.32 | $8.47 | $8.11 | $8.23 | 1.61M |
| 2/26/2026 | $8.42 | $8.80 | $8.40 | $8.62 | 1.25M |
| 2/25/2026 | $8.60 | $8.60 | $8.37 | $8.39 | 1.23M |
| 2/24/2026 | $8.28 | $8.52 | $8.25 | $8.45 | 2.05M |
| 2/23/2026 | $9.09 | $9.13 | $8.26 | $8.39 | 2.54M |
| 2/20/2026 | $9.17 | $9.48 | $9.16 | $9.26 | 1.16M |