Jianpu Technology Inc (JT) Historical Stock Data

0.77 ↓0.01 (-1.14%)

As of February 20, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, JT is down -2.09% a day on average. There have been 12 days where Jianpu Technology Inc closed green and 18 days where JT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-20	0.75	0.78	↑$0.03 (3.72%)	0.72	0.81	36.01K
2024-02-16	0.82	0.72	↓$0.10 (-11.75%)	0.72	0.82	14.94K
2024-02-15	0.79	0.79	↓$0.00 (-0.06%)	0.76	0.84	29.30K
2024-02-14	0.75	0.75	↑$0.00 (0.27%)	0.75	0.84	70.47K
2024-02-13	0.78	0.78	↓$0.00 (-0.08%)	0.72	0.85	40.34K
2024-02-12	0.80	0.76	↓$0.04 (-5.00%)	0.75	0.83	36.99K
2024-02-09	0.70	0.74	↑$0.04 (5.02%)	0.70	0.80	32.70K
2024-02-08	0.72	0.73	↑$0.01 (0.74%)	0.68	0.79	49.18K
2024-02-07	0.59	0.72	↑$0.13 (21.19%)	0.59	0.80	106.12K
2024-02-06	0.80	0.64	↓$0.16 (-20.00%)	0.63	0.80	123.31K
2024-02-05	0.59	0.73	↑$0.14 (23.71%)	0.57	0.80	190.36K
2024-02-02	0.47	0.54	↑$0.07 (15.99%)	0.41	0.54	81.52K
2024-02-01	0.44	0.44	↑$0.00 (0.00%)	0.38	0.55	129.83K
2024-01-31	0.43	0.41	↓$0.02 (-3.71%)	0.36	0.44	880.19K
2024-01-30	0.48	0.38	↓$0.10 (-21.18%)	0.34	0.48	131.12K
2024-01-29	0.60	0.48	↓$0.12 (-19.43%)	0.46	0.62	71.42K
2024-01-26	0.65	0.63	↓$0.02 (-3.08%)	0.58	0.66	37.65K
2024-01-25	0.69	0.66	↓$0.03 (-4.36%)	0.64	0.69	47.39K
2024-01-24	0.70	0.65	↓$0.05 (-7.59%)	0.60	0.70	39.56K
2024-01-23	0.75	0.62	↓$0.13 (-16.77%)	0.62	0.75	20.49K
2024-01-22	0.75	0.68	↓$0.07 (-9.36%)	0.67	0.75	13.58K
2024-01-19	0.80	0.75	↓$0.05 (-6.25%)	0.75	0.80	6.34K
2024-01-18	0.75	0.77	↑$0.03 (3.87%)	0.75	0.82	7.46K
2024-01-17	0.76	0.77	↑$0.01 (1.42%)	0.75	0.77	8.36K
2024-01-16	0.78	0.76	↓$0.02 (-2.62%)	0.75	0.80	4.89K
2024-01-12	0.77	0.79	↑$0.02 (2.34%)	0.77	0.81	8.09K
2024-01-11	0.77	0.78	↑$0.01 (1.22%)	0.77	0.80	9.78K
2024-01-10	0.85	0.80	↓$0.05 (-5.88%)	0.78	0.85	44.18K
2024-01-09	0.90	0.86	↓$0.04 (-3.94%)	0.86	0.91	7.08K
2024-01-08	0.91	0.90	↓$0.01 (-1.12%)	0.89	0.95	15.32K