JZ(JZ)
JZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $2.17 | $2.17 | $1.70 | $1.87 | 140,577 |
| 8/13/2026 | $2.72 | $2.72 | $2.47 | $2.49 | 21,233 |
| 8/12/2026 | $2.48 | $2.78 | $2.47 | $2.76 | 57,449 |
| 8/11/2026 | $2.48 | $2.55 | $2.40 | $2.47 | 18,808 |
| 8/10/2026 | $2.56 | $2.62 | $2.31 | $2.43 | 52,175 |
| 8/7/2026 | $2.51 | $3.10 | $2.43 | $2.76 | 458,201 |
| 8/6/2026 | $2.79 | $2.88 | $2.42 | $2.53 | 69,100 |
| 8/5/2026 | $2.30 | $2.93 | $2.30 | $2.81 | 154,300 |
| 8/4/2026 | $2.30 | $2.43 | $2.26 | $2.30 | 19,642 |
| 8/3/2026 | $2.19 | $2.55 | $2.19 | $2.34 | 28,722 |
| 7/31/2026 | $2.32 | $2.33 | $2.15 | $2.19 | 19,521 |
| 7/30/2026 | $2.19 | $2.33 | $2.18 | $2.27 | 29,985 |
| 7/29/2026 | $2.34 | $2.36 | $2.18 | $2.24 | 44,187 |
| 7/28/2026 | $2.63 | $3.09 | $2.30 | $2.55 | 255,676 |
| 7/27/2026 | $2.34 | $2.54 | $2.11 | $2.54 | 91,471 |
| 7/24/2026 | $2.63 | $2.68 | $2.53 | $2.55 | 350,832 |
| 7/23/2026 | $2.36 | $2.88 | $2.29 | $2.59 | 229,600 |
| 7/22/2026 | $2.22 | $2.44 | $2.13 | $2.27 | 61,100 |
| 7/21/2026 | $2.17 | $2.36 | $1.95 | $2.29 | 141,300 |
| 7/20/2026 | $2.70 | $2.71 | $1.90 | $2.20 | 217,500 |
| 7/17/2026 | $2.75 | $3.13 | $2.51 | $2.73 | 222,500 |
| 7/16/2026 | $2.96 | $3.03 | $2.75 | $2.85 | 53,126 |
| 7/15/2026 | $3.59 | $3.62 | $2.88 | $2.98 | 79,803 |
| 7/14/2026 | $3.72 | $3.93 | $3.50 | $3.59 | 33,200 |
| 7/13/2026 | $3.63 | $3.98 | $3.20 | $3.95 | 53,400 |
| 7/10/2026 | $3.83 | $3.92 | $3.34 | $3.77 | 177,800 |
| 7/9/2026 | $3.24 | $4.11 | $3.24 | $3.87 | 556,800 |
| 7/8/2026 | $3.20 | $3.37 | $2.97 | $3.20 | 78,100 |
| 7/7/2026 | $2.77 | $3.35 | $2.70 | $3.34 | 294,100 |
| 7/6/2026 | $2.89 | $3.41 | $2.55 | $2.99 | 548,929 |
| 7/2/2026 | $3.69 | $3.79 | $2.73 | $2.91 | 72,598 |
| 7/1/2026 | $3.11 | $4.10 | $3.11 | $4.05 | 118,443 |
| 6/30/2026 | $4.35 | $4.64 | $4.28 | $4.46 | 44,965 |
| 6/29/2026 | $4.42 | $4.72 | $4.08 | $4.52 | 80,977 |
| 6/26/2026 | $4.15 | $4.35 | $3.96 | $4.35 | 80,233 |
| 6/25/2026 | $4.50 | $4.59 | $4.10 | $4.17 | 272,957 |
| 6/24/2026 | $4.57 | $4.90 | $4.51 | $4.62 | 1.32M |
| 6/23/2026 | $4.61 | $4.83 | $4.50 | $4.50 | 19,807 |
| 6/22/2026 | $4.99 | $5.01 | $4.59 | $4.84 | 22,770 |
| 6/18/2026 | $4.80 | $5.34 | $4.80 | $5.01 | 43,451 |
| 6/17/2026 | $4.98 | $5.31 | $4.80 | $4.80 | 34,630 |
| 6/16/2026 | $5.55 | $5.68 | $4.88 | $5.16 | 34,254 |
| 6/15/2026 | $5.77 | $5.92 | $5.55 | $5.55 | 33,894 |
| 6/12/2026 | $6.21 | $6.27 | $5.25 | $5.60 | 62,610 |
| 6/11/2026 | $6.05 | $7.33 | $5.72 | $6.32 | 144,046 |
| 6/10/2026 | $5.92 | $6.62 | $5.84 | $6.30 | 64,281 |
| 6/9/2026 | $6.90 | $7.00 | $5.13 | $6.13 | 218,424 |
| 6/8/2026 | $7.22 | $7.94 | $6.62 | $7.35 | 730,360 |
| 6/5/2026 | $8.55 | $8.97 | $6.71 | $7.20 | 95,343 |
| 6/4/2026 | $10.43 | $10.43 | $8.99 | $9.34 | 139,189 |
| 6/3/2026 | $12.10 | $12.80 | $10.98 | $11.50 | 486,361 |
| 6/2/2026 | $20.70 | $25.49 | $10.80 | $21.00 | 2.22M |
| 6/1/2026 | $29.04 | $98.40 | $27.85 | $93.00 | 1.62M |
| 5/29/2026 | $21.91 | $24.00 | $21.30 | $21.67 | 765 |
| 5/28/2026 | $21.06 | $23.22 | $21.06 | $21.90 | 455 |
| 5/27/2026 | $21.30 | $22.20 | $21.00 | $21.05 | 1,350 |
| 5/26/2026 | $21.00 | $24.00 | $21.00 | $22.05 | 1,672 |
| 5/22/2026 | $21.30 | $21.85 | $20.23 | $21.29 | 979 |
| 5/21/2026 | $22.71 | $23.40 | $20.74 | $21.04 | 5,865 |
| 5/20/2026 | $23.70 | $24.33 | $21.00 | $22.73 | 2,846 |
| 5/19/2026 | $27.09 | $28.19 | $24.00 | $26.51 | 5,146 |
| 5/18/2026 | $28.20 | $47.40 | $24.70 | $28.50 | 59,145 |