×
S&P 500   3,941.48
DOW   31,928.62
QQQ   287.24
S&P 500   3,941.48
DOW   31,928.62
QQQ   287.24
S&P 500   3,941.48
DOW   31,928.62
QQQ   287.24
S&P 500   3,941.48
DOW   31,928.62
QQQ   287.24
NYSE:JP

Jupai Stock Chart and Price History

$0.42
-0.02 (-4.54%)
(As of 05/24/2022 04:00 PM ET)
Add
Compare
Today's Range
$0.42
$0.45
50-Day Range
$0.42
$0.75
52-Week Range
$0.39
$1.97
Volume
11,713 shs
Average Volume
116,778 shs
Market Capitalization
$13.41 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.62

Jupai (NYSE:JP) Price Performance

5 Day
Performance
-7.47%
1 Month
Performance
-20.72%
3 Month
Performance
-39.68%
Year-To-Date
Performance
-59.13%
1 Year
Performance
-76.74%

Jupai (NYSE JP) Stock Chart for Wednesday, May, 25, 2022

Charts Provided by TradingView.

Jupai (NYSE:JP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2022$0.44$0.42
-4.41%
$0.45$0.4211,713 shs$13.41 million
05/23/2022$0.46$0.44
-3.21%
$0.48$0.4323,086 shs$14.02 million
05/20/2022$0.52$0.46
-12.40%
$0.54$0.4273,487 shs$14.49 million
05/19/2022$0.46$0.52
+12.55%
$0.53$0.46152,993 shs$16.54 million
05/18/2022$0.44$0.46
+4.34%
$0.53$0.4598,847 shs$14.70 million
05/17/2022$0.48$0.44
-7.85%
$0.49$0.42135,959 shs$14.08 million
05/16/2022$0.48$0.48
+0.69%
$0.52$0.46179,832 shs$15.28 million
05/13/2022$0.75$0.48
-36.44%
$0.85$0.392.70 million shs$15.18 million
05/12/2022$0.52$0.75
+43.95%
$0.89$0.511.66 million shs$23.88 million
05/11/2022$0.50$0.52
+4.20%
$0.58$0.4618,442 shs$16.59 million
05/10/2022$0.52$0.50
-3.85%
$0.55$0.4377,888 shs$15.92 million
05/09/2022$0.52$0.52
+0.78%
$0.58$0.4927,216 shs$17.53 million
05/06/2022$0.54$0.52
-3.98%
$0.57$0.478,842 shs$17.40 million
05/05/2022$0.51$0.54
+5.37%
$0.58$0.527,463 shs$18.12 million
05/04/2022$0.56$0.51
-8.77%
$0.57$0.4820,648 shs$17.19 million
05/03/2022$0.54$0.56
+3.14%
$0.59$0.545,875 shs$18.85 million
05/02/2022$0.56$0.54
-2.52%
$0.58$0.539,362 shs$18.27 million
04/29/2022$0.55$0.56
+1.09%
$0.64$0.5229,615 shs$18.75 million
04/28/2022$0.53$0.55
+3.97%
$0.55$0.5121,348 shs$18.54 million
04/27/2022$0.52$0.53
+1.03%
$0.57$0.5016,340 shs$17.84 million
04/26/2022$0.53$0.52
-1.40%
$0.53$0.4726,807 shs$17.65 million
04/25/2022$0.52$0.53
+2.13%
$0.53$0.5035,861 shs$17.90 million
04/22/2022$0.53$0.52
-1.98%
$0.54$0.485,572 shs$17.53 million
04/21/2022$0.53$0.53
+0.95%
$0.55$0.5038,479 shs$17.89 million
04/20/2022$0.54$0.53
-2.69%
$0.59$0.41123,956 shs$17.72 million
04/19/2022$0.60$0.54
-10.00%
$0.65$0.48131,642 shs$18.21 million
04/18/2022$0.65$0.60
-7.71%
$0.68$0.5958,762 shs$20.23 million
04/15/2022$0.65$0.65$0.67$0.647,914 shs$21.92 million
04/14/2022$0.70$0.65
-7.13%
$0.67$0.647,914 shs$21.92 million
04/13/2022$0.66$0.70
+5.90%
$0.71$0.678,592 shs$23.60 million
04/12/2022$0.66$0.66
+0.15%
$0.67$0.6314,251 shs$22.29 million
04/11/2022$0.62$0.66
+6.45%
$0.71$0.6243,457 shs$22.25 million
04/08/2022$0.65$0.62
-5.20%
$0.69$0.6041,043 shs$20.90 million
04/07/2022$0.70$0.65
-5.90%
$0.70$0.649,699 shs$22.05 million
04/06/2022$0.70$0.70
-0.43%
$0.73$0.6231,993 shs$23.43 million
04/05/2022$0.67$0.70
+4.65%
$0.70$0.5928,529 shs$23.53 million
04/04/2022$0.66$0.67
+1.06%
$0.69$0.6511,076 shs$22.49 million
04/01/2022$0.72$0.66
-8.33%
$0.71$0.6623,675 shs$22.25 million
03/31/2022$0.65$0.72
+10.77%
$0.72$0.6517,366 shs$24.27 million
03/30/2022$0.70$0.65
-6.62%
$0.74$0.6470,830 shs$21.91 million
03/29/2022$0.70$0.70
-0.56%
$0.71$0.6820,265 shs$23.47 million
03/28/2022$0.73$0.70
-3.85%
$0.75$0.7046,022 shs$23.60 million
03/25/2022$0.67$0.73
+8.66%
$0.73$0.6358,454 shs$24.54 million
03/24/2022$0.71$0.67
-5.63%
$0.73$0.6427,977 shs$22.59 million
03/23/2022$0.71$0.71$0.75$0.66105,827 shs$23.94 million
03/22/2022$0.48$0.71
+48.32%
$0.72$0.52684,957 shs$23.94 million
03/21/2022$0.54$0.48
-11.30%
$0.59$0.4813,396 shs$16.14 million
03/18/2022$0.51$0.54
+6.79%
$0.54$0.5036,379 shs$18.20 million
03/18/2022$0.51$0.54
+6.79%
$0.54$0.5036,379 shs$18.20 million
03/17/2022$0.49$0.51
+2.52%
$0.54$0.498,187 shs$17.04 million
03/16/2022$0.44$0.49
+12.05%
$0.65$0.4766,072 shs$16.62 million
03/15/2022$0.44$0.44
-0.90%
$0.48$0.428,448 shs$14.83 million
03/14/2022$0.46$0.44
-3.48%
$0.48$0.4428,667 shs$14.97 million
03/11/2022$0.55$0.46
-16.36%
$0.60$0.4662,574 shs$15.51 million
03/10/2022$0.53$0.55
+3.66%
$0.60$0.54130,352 shs$18.54 million
03/09/2022$0.53$0.53
+0.30%
$0.55$0.4827,052 shs$17.89 million
03/08/2022$0.53$0.53
-0.56%
$0.57$0.4843,251 shs$17.84 million
03/07/2022$0.52$0.53
+2.31%
$0.58$0.529,146 shs$17.94 million
03/04/2022$0.55$0.52
-5.45%
$0.57$0.5160,524 shs$17.53 million
03/03/2022$0.62$0.55
-11.30%
$0.69$0.54181,936 shs$18.54 million
03/02/2022$0.68$0.62
-8.94%
$0.73$0.6271,892 shs$20.91 million
03/01/2022$0.67$0.68
+1.64%
$0.72$0.6392,510 shs$22.96 million
02/28/2022$0.70$0.67
-4.01%
$0.73$0.6119,470 shs$22.59 million
02/25/2022$0.67$0.70
+4.18%
$0.76$0.6426,595 shs$23.53 million
02/24/2022$0.75$0.67
-10.67%
$0.70$0.53105,727 shs$22.59 million
This page was last updated on 5/25/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.