Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.75	0.88	0.74	0.84	0.84	13.51%	104,971
Dec 29, 2025	0.80	0.83	0.74	0.74	0.74	-7.50%	79,517
Dec 24, 2025	0.87	0.89	0.79	0.80	0.80	-3.61%	49,968
Dec 23, 2025	0.75	0.91	0.71	0.83	0.83	9.21%	197,941
Dec 22, 2025	0.85	0.87	0.75	0.76	0.76	-7.32%	97,331
Dec 19, 2025	0.75	1.00	0.75	0.82	0.82	28.12%	597,144
Dec 18, 2025	1.20	1.24	0.64	0.64	0.64	-44.35%	1,115,439
Dec 17, 2025	1.20	1.24	1.15	1.15	1.15	-2.54%	673,484
Dec 16, 2025	1.01	1.20	1.01	1.18	1.18	18.00%	735,465
Dec 15, 2025	1.10	1.16	0.98	1.00	1.00	-7.41%	313,425
Dec 12, 2025	0.88	1.18	0.88	1.08	1.08	63.64%	1,036,379
Dec 11, 2025	0.66	0.68	0.64	0.66	0.66	3.13%	23,860
Dec 10, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	10,000
Dec 9, 2025	0.65	0.67	0.64	0.65	0.65	3.17%	50,000
Dec 8, 2025	0.67	0.67	0.62	0.63	0.63	-5.97%	40,232
Dec 5, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	7,250
Dec 4, 2025	0.67	0.71	0.65	0.68	0.68	3.03%	98,830
Dec 3, 2025	0.69	0.70	0.64	0.66	0.66	-4.35%	49,135
Dec 2, 2025	0.72	0.73	0.66	0.69	0.69	-6.76%	79,200
Dec 1, 2025	0.60	0.75	0.60	0.74	0.74	23.33%	154,730
Nov 28, 2025	0.62	0.63	0.60	0.60	0.60	-	29,210
Nov 27, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	16,764
Nov 26, 2025	0.60	0.65	0.60	0.61	0.61	1.67%	23,151
Nov 25, 2025	0.64	0.64	0.60	0.60	0.60	-5.51%	18,320
Nov 24, 2025	0.61	0.68	0.59	0.64	0.64	2.42%	109,333
Nov 21, 2025	0.54	0.62	0.52	0.62	0.62	19.23%	39,207
Nov 20, 2025	0.52	0.54	0.50	0.52	0.52	-5.45%	41,610
Nov 19, 2025	0.54	0.55	0.50	0.55	0.55	3.77%	61,112
Nov 18, 2025	0.59	0.59	0.49	0.53	0.53	-5.36%	189,046
Nov 17, 2025	0.63	0.63	0.54	0.56	0.56	-12.50%	123,874
Nov 14, 2025	0.76	0.76	0.50	0.64	0.64	-14.67%	452,877
Nov 13, 2025	0.84	0.84	0.75	0.75	0.75	-8.54%	37,793
Nov 12, 2025	0.90	0.91	0.82	0.82	0.82	-7.87%	21,490
Nov 11, 2025	0.98	0.98	0.88	0.89	0.89	-11.00%	82,901
Nov 10, 2025	0.85	1.00	0.85	1.00	1.00	17.65%	192,761
Nov 7, 2025	0.78	0.85	0.72	0.85	0.85	8.97%	49,341
Nov 6, 2025	0.85	0.86	0.77	0.78	0.78	-7.14%	128,860
Nov 5, 2025	0.84	0.90	0.84	0.84	0.84	-1.18%	56,764
Nov 4, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	46,270
Nov 3, 2025	0.90	0.91	0.87	0.87	0.87	-2.25%	91,560
Oct 31, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	102,700
Oct 30, 2025	0.94	0.94	0.90	0.90	0.90	-3.23%	28,185
Oct 29, 2025	0.92	0.96	0.92	0.93	0.93	2.20%	42,893
Oct 28, 2025	0.99	0.99	0.91	0.91	0.91	-6.19%	47,910
Oct 27, 2025	0.98	1.00	0.97	0.97	0.97	1.04%	10,500
Oct 24, 2025	0.96	1.03	0.96	0.96	0.96	-3.03%	8,990
Oct 23, 2025	0.92	1.06	0.92	0.99	0.99	10.00%	50,818
Oct 22, 2025	0.98	1.00	0.87	0.90	0.90	-6.25%	191,317
Oct 21, 2025	1.02	1.03	0.96	0.96	0.96	-4.95%	39,450
Oct 20, 2025	1.04	1.09	1.01	1.01	1.01	-2.88%	52,141