The Jordan Worsted Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.87	2.87	2.86	2.86	2.86	0.70%	87,737
Jun 2, 2026	2.91	2.91	2.84	2.84	2.84	-2.07%	1,635
Jun 1, 2026	2.90	2.94	2.90	2.90	2.90	0.69%	1,759
May 31, 2026	2.81	2.92	2.81	2.88	2.88	3.23%	20,114
May 24, 2026	2.78	2.79	2.78	2.79	2.79	0.36%	991
May 21, 2026	2.77	2.78	2.75	2.78	2.78	0.72%	599
May 19, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	729
May 18, 2026	2.69	2.72	2.69	2.72	2.72	1.12%	1,890
May 17, 2026	2.69	2.69	2.69	2.69	2.69	1.51%	486
May 14, 2026	2.67	2.69	2.65	2.65	2.65	0.38%	2,054
May 13, 2026	2.67	2.69	2.64	2.64	2.64	-1.12%	1,268
May 11, 2026	2.62	2.67	2.61	2.67	2.67	-0.37%	200
May 7, 2026	2.67	2.68	2.63	2.68	2.68	-	188
May 4, 2026	2.62	2.68	2.60	2.68	2.68	-0.37%	8,691
May 3, 2026	2.60	2.69	2.60	2.69	2.69	-0.37%	1,100
Apr 29, 2026	2.63	2.70	2.60	2.70	2.70	0.75%	3,349
Apr 28, 2026	2.70	2.70	2.60	2.68	2.68	-0.74%	2,969
Apr 27, 2026	2.70	2.70	2.70	2.70	2.70	0.37%	500
Apr 23, 2026	2.64	2.69	2.64	2.69	2.69	2.28%	491
Apr 22, 2026	2.63	2.63	2.63	2.63	2.63	1.15%	50
Apr 21, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	50
Apr 14, 2026	2.64	2.64	2.64	2.64	2.64	1.15%	5
Apr 9, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	589
Apr 8, 2026	2.60	2.65	2.60	2.60	2.60	-1.52%	1,233
Apr 6, 2026	2.80	2.80	2.80	2.80	2.64	-1.75%	3,000
Apr 5, 2026	2.67	2.85	2.65	2.85	2.69	6.74%	14,107
Apr 1, 2026	2.67	2.68	2.67	2.67	2.52	2.69%	200
Mar 31, 2026	2.60	2.60	2.60	2.60	2.45	-	3,558
Mar 30, 2026	2.60	2.60	2.58	2.60	2.45	-	2,219
Mar 29, 2026	2.60	2.60	2.59	2.60	2.45	0.39%	12,860
Mar 26, 2026	2.60	2.60	2.59	2.59	2.44	-0.38%	3,612
Mar 25, 2026	2.67	2.67	2.60	2.60	2.45	-1.89%	1,649
Mar 24, 2026	2.62	2.65	2.60	2.65	2.50	1.53%	2,426
Mar 19, 2026	2.61	2.68	2.61	2.61	2.46	-2.61%	1,916
Mar 18, 2026	2.64	2.68	2.64	2.68	2.53	1.52%	48
Mar 17, 2026	2.61	2.64	2.61	2.64	2.49	-1.12%	341
Mar 15, 2026	2.60	2.67	2.60	2.67	2.52	1.52%	2,150
Mar 12, 2026	2.61	2.63	2.60	2.63	2.48	1.15%	5,224
Mar 11, 2026	2.61	2.62	2.60	2.60	2.45	-	4,772
Mar 10, 2026	2.67	2.67	2.60	2.60	2.45	-2.62%	80
Mar 5, 2026	2.67	2.67	2.67	2.67	2.52	-	5
Mar 3, 2026	2.65	2.67	2.60	2.67	2.52	-0.37%	3,427
Mar 2, 2026	2.68	2.68	2.67	2.68	2.53	0.37%	230
Mar 1, 2026	2.62	2.67	2.62	2.67	2.52	-0.37%	228
Feb 25, 2026	2.69	2.69	2.68	2.68	2.53	-0.74%	843
Feb 24, 2026	2.70	2.70	2.70	2.70	2.55	2.27%	30
Feb 22, 2026	2.62	2.65	2.62	2.64	2.49	-1.49%	172
Feb 19, 2026	2.62	2.68	2.62	2.68	2.53	1.90%	363
Feb 18, 2026	2.66	2.66	2.63	2.63	2.48	-1.50%	7,384
Feb 17, 2026	2.67	2.67	2.67	2.67	2.52	-	400