JPC(JPC)
JPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $7.73 | $7.74 | $7.69 | $7.73 | 1.44M |
| 8/6/2026 | $7.75 | $7.75 | $7.71 | $7.73 | 581,268 |
| 8/5/2026 | $7.75 | $7.77 | $7.71 | $7.74 | 872,122 |
| 8/4/2026 | $7.79 | $7.80 | $7.76 | $7.76 | 648,100 |
| 8/3/2026 | $7.75 | $7.79 | $7.73 | $7.76 | 1.12M |
| 7/31/2026 | $7.68 | $7.74 | $7.68 | $7.69 | 860,736 |
| 7/30/2026 | $7.68 | $7.70 | $7.64 | $7.67 | 1.08M |
| 7/29/2026 | $7.74 | $7.74 | $7.67 | $7.68 | 700,700 |
| 7/28/2026 | $7.72 | $7.81 | $7.70 | $7.72 | 682,800 |
| 7/27/2026 | $7.75 | $7.75 | $7.68 | $7.69 | 738,800 |
| 7/24/2026 | $7.72 | $7.72 | $7.67 | $7.70 | 648,500 |
| 7/23/2026 | $7.75 | $7.75 | $7.69 | $7.70 | 848,500 |
| 7/22/2026 | $7.83 | $7.83 | $7.76 | $7.77 | 724,104 |
| 7/21/2026 | $7.83 | $7.85 | $7.81 | $7.81 | 829,100 |
| 7/20/2026 | $7.81 | $7.84 | $7.78 | $7.81 | 1.18M |
| 7/17/2026 | $7.82 | $7.84 | $7.76 | $7.78 | 555,700 |
| 7/16/2026 | $7.85 | $7.85 | $7.81 | $7.83 | 700,658 |
| 7/15/2026 | $7.81 | $7.87 | $7.81 | $7.85 | 769,971 |
| 7/14/2026 | $7.88 | $7.88 | $7.83 | $7.88 | 904,622 |
| 7/13/2026 | $7.90 | $7.90 | $7.83 | $7.85 | 857,400 |
| 7/10/2026 | $7.92 | $7.92 | $7.86 | $7.89 | 648,200 |
| 7/9/2026 | $7.89 | $7.90 | $7.82 | $7.90 | 853,500 |
| 7/8/2026 | $7.88 | $7.91 | $7.87 | $7.88 | 839,200 |
| 7/7/2026 | $7.87 | $7.89 | $7.85 | $7.89 | 729,200 |
| 7/6/2026 | $7.87 | $7.89 | $7.84 | $7.85 | 854,807 |
| 7/2/2026 | $7.87 | $7.89 | $7.84 | $7.87 | 790,407 |
| 7/1/2026 | $7.87 | $7.92 | $7.84 | $7.84 | 1.03M |
| 6/30/2026 | $7.86 | $7.89 | $7.84 | $7.88 | 1.07M |
| 6/29/2026 | $7.79 | $7.85 | $7.70 | $7.85 | 1.09M |
| 6/26/2026 | $7.75 | $7.81 | $7.73 | $7.77 | 896,449 |
| 6/25/2026 | $7.77 | $7.82 | $7.75 | $7.76 | 1.31M |
| 6/24/2026 | $7.76 | $7.79 | $7.74 | $7.76 | 823,849 |
| 6/23/2026 | $7.72 | $7.79 | $7.71 | $7.74 | 857,700 |
| 6/22/2026 | $7.80 | $7.84 | $7.73 | $7.74 | 1.10M |
| 6/18/2026 | $7.82 | $7.85 | $7.81 | $7.82 | 733,737 |
| 6/17/2026 | $7.83 | $7.86 | $7.78 | $7.79 | 806,600 |
| 6/16/2026 | $7.83 | $7.86 | $7.79 | $7.82 | 679,938 |
| 6/15/2026 | $7.74 | $7.85 | $7.74 | $7.83 | 1.04M |
| 6/12/2026 | $7.83 | $7.83 | $7.76 | $7.79 | 878,009 |
| 6/11/2026 | $7.77 | $7.83 | $7.75 | $7.81 | 768,800 |
| 6/10/2026 | $7.78 | $7.84 | $7.76 | $7.78 | 836,100 |
| 6/9/2026 | $7.78 | $7.82 | $7.74 | $7.79 | 815,843 |
| 6/8/2026 | $7.82 | $7.85 | $7.75 | $7.80 | 1.01M |
| 6/5/2026 | $7.82 | $7.90 | $7.78 | $7.81 | 800,409 |
| 6/4/2026 | $7.80 | $7.85 | $7.79 | $7.83 | 776,948 |
| 6/3/2026 | $7.81 | $7.85 | $7.81 | $7.81 | 755,622 |
| 6/2/2026 | $7.90 | $8.00 | $7.82 | $7.86 | 1.10M |
| 6/1/2026 | $7.96 | $8.00 | $7.89 | $7.90 | 1.43M |
| 5/29/2026 | $7.94 | $7.97 | $7.89 | $7.96 | 1.07M |
| 5/28/2026 | $7.91 | $7.96 | $7.91 | $7.95 | 625,235 |
| 5/27/2026 | $7.91 | $7.93 | $7.89 | $7.93 | 828,100 |
| 5/26/2026 | $7.85 | $7.90 | $7.83 | $7.90 | 878,007 |
| 5/22/2026 | $7.80 | $7.84 | $7.78 | $7.83 | 764,500 |
| 5/21/2026 | $7.75 | $7.81 | $7.73 | $7.77 | 1.19M |
| 5/20/2026 | $7.67 | $7.82 | $7.65 | $7.79 | 1.29M |
| 5/19/2026 | $7.66 | $7.69 | $7.60 | $7.65 | 1.42M |
| 5/18/2026 | $7.75 | $7.80 | $7.67 | $7.69 | 1.61M |
| 5/15/2026 | $7.83 | $7.86 | $7.78 | $7.78 | 880,221 |
| 5/14/2026 | $8.00 | $8.00 | $7.93 | $7.95 | 805,325 |
| 5/13/2026 | $8.01 | $8.03 | $7.97 | $7.98 | 769,481 |
| 5/12/2026 | $8.00 | $8.02 | $7.96 | $8.01 | 976,800 |
| 5/11/2026 | $8.03 | $8.04 | $7.98 | $7.99 | 1.11M |