Jianpu Technology Inc. (JT)
NYSE: JT
· Real-Time Price · USD
0.78
0.06 (7.79%)
At close: Feb 20, 2024, 10:00 PM
JT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2024 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 24,360 |
| Mar 18, 2024 | 0.30 | 0.61 | 0.30 | 0.55 | 0.55 | 83.33% | 33,450 |
| Mar 15, 2024 | 0.29 | 0.51 | 0.29 | 0.30 | 0.30 | 3.45% | 1,158 |
| Mar 14, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 |
| Mar 13, 2024 | 0.29 | 0.34 | 0.29 | 0.29 | 0.29 | 0.00% | 8,097 |
| Mar 12, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 7,651 |
| Mar 11, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 3,599 |
| Mar 8, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 650 |
| Mar 7, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 2,142 |
| Mar 6, 2024 | 0.28 | 0.35 | 0.26 | 0.30 | 0.30 | 15.38% | 15,027 |
| Mar 5, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -13.33% | 6,180 |
| Mar 4, 2024 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | 7.14% | 41,714 |
| Mar 1, 2024 | 0.18 | 0.28 | 0.18 | 0.28 | 0.28 | 12.00% | 19,453 |
| Feb 29, 2024 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 25.00% | 2,745 |
| Feb 28, 2024 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 42.86% | 22,542 |
| Feb 27, 2024 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | 7.69% | 14,094 |
| Feb 26, 2024 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | -23.53% | 25,343 |
| Feb 23, 2024 | 0.25 | 0.25 | 0.13 | 0.17 | 0.17 | 13.33% | 188,531 |
| Feb 22, 2024 | 0.29 | 0.33 | 0.11 | 0.15 | 0.15 | -50.00% | 57,053 |
| Feb 21, 2024 | 0.70 | 0.70 | 0.29 | 0.30 | 0.30 | -61.54% | 190,090 |