Jushi Holdings Inc. (CSE:JUSH)
0.4600
-0.0250 (-5.15%)
Apr 25, 2025, 3:59 PM EDT
Jushi Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.49 | 0.52 | 0.43 | 0.46 | - | -5.15% | 178,333 |
Apr 24, 2025 | 0.41 | 0.51 | 0.41 | 0.49 | - | 21.25% | 430,411 |
Apr 23, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -1.23% | 34,740 |
Apr 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | 3.85% | 20,500 |
Apr 21, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | - | -11.36% | 106,885 |
Apr 17, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | - | 4.76% | 82,220 |
Apr 16, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | - | 2.44% | 17,520 |
Apr 15, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | 1.23% | 40,915 |
Apr 14, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | 1.25% | 26,668 |
Apr 11, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | - | -2.44% | 72,278 |
Apr 10, 2025 | 0.41 | 0.43 | 0.38 | 0.41 | - | 7.89% | 150,390 |
Apr 9, 2025 | 0.36 | 0.42 | 0.36 | 0.38 | - | 5.56% | 214,678 |
Apr 8, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | - | 45,500 |
Apr 7, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | - | -2.70% | 75,526 |
Apr 4, 2025 | 0.40 | 0.40 | 0.34 | 0.37 | - | -6.33% | 244,200 |
Apr 3, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | - | -12.22% | 69,598 |
Apr 2, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | - | 1.12% | 32,478 |
Apr 1, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | - | 4.71% | 120,699 |
Mar 31, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | - | 6.25% | 23,667 |
Mar 28, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | - | -3.61% | 18,900 |
Mar 27, 2025 | 0.36 | 0.42 | 0.36 | 0.42 | - | 10.67% | 135,207 |
Mar 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -3.85% | 107,972 |
Mar 25, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | - | 39,500 |
Mar 24, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | - | 7,406 |
Mar 21, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -3.70% | 129,700 |
Mar 20, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | -1.22% | 51,455 |
Mar 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2.50% | 7,406 |
Mar 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -1.23% | 22,000 |
Mar 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 23,436 |
Mar 14, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | - | 1.27% | 29,582 |
Mar 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.47% | 53,700 |
Mar 12, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | - | 3.85% | 173,700 |
Mar 11, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | - | -2.50% | 216,250 |
Mar 10, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | - | -2.44% | 201,569 |
Mar 7, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | - | -3.53% | 47,397 |
Mar 6, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | - | -10.53% | 90,301 |
Mar 5, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | - | 15.85% | 66,495 |
Mar 4, 2025 | 0.43 | 0.43 | 0.38 | 0.41 | - | -3.53% | 192,642 |
Mar 3, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | - | -5.56% | 84,440 |
Feb 28, 2025 | 0.48 | 0.50 | 0.45 | 0.45 | - | -4.26% | 98,815 |
Feb 27, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -6.00% | 53,505 |
Feb 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 6.38% | 3,213 |
Feb 25, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | - | -2.08% | 118,368 |
Feb 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | -4.00% | 15,300 |
Feb 21, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | - | 4.17% | 52,356 |
Feb 20, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | 1.05% | 16,921 |
Feb 19, 2025 | 0.51 | 0.51 | 0.46 | 0.48 | - | -6.86% | 276,172 |
Feb 18, 2025 | 0.53 | 0.56 | 0.51 | 0.51 | - | -7.27% | 39,733 |
Feb 14, 2025 | 0.59 | 0.60 | 0.50 | 0.55 | - | -1.79% | 77,212 |
Feb 13, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | - | 9.80% | 33,500 |