Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	33,910
Feb 26, 2026	0.72	0.72	0.69	0.70	0.70	-5.41%	11,601
Feb 25, 2026	0.73	0.75	0.71	0.74	0.74	1.37%	257,801
Feb 24, 2026	0.70	0.73	0.70	0.73	0.73	7.35%	67,130
Feb 23, 2026	0.68	0.71	0.66	0.68	0.68	1.49%	110,610
Feb 20, 2026	0.73	0.73	0.65	0.67	0.67	-8.22%	246,637
Feb 19, 2026	0.66	0.73	0.64	0.73	0.73	10.61%	156,762
Feb 18, 2026	0.67	0.70	0.65	0.66	0.66	-4.35%	97,500
Feb 17, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	17,000
Feb 13, 2026	0.68	0.70	0.67	0.68	0.68	3.03%	62,836
Feb 12, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	41,846
Feb 11, 2026	0.73	0.73	0.68	0.68	0.68	-5.56%	14,465
Feb 10, 2026	0.73	0.75	0.71	0.72	0.72	-2.70%	59,500
Feb 9, 2026	0.72	0.74	0.70	0.74	0.74	2.78%	34,225
Feb 6, 2026	0.73	0.76	0.71	0.72	0.72	1.41%	132,833
Feb 5, 2026	0.79	0.79	0.71	0.71	0.71	-13.41%	56,709
Feb 4, 2026	0.76	0.82	0.76	0.82	0.82	6.49%	84,700
Feb 3, 2026	0.76	0.77	0.73	0.77	0.77	1.32%	57,690
Feb 2, 2026	0.77	0.77	0.76	0.76	0.76	-	6,100
Jan 30, 2026	0.77	0.80	0.76	0.76	0.76	-	20,200
Jan 29, 2026	0.81	0.81	0.75	0.76	0.76	-3.80%	119,589
Jan 28, 2026	0.77	0.81	0.75	0.79	0.79	5.33%	29,100
Jan 27, 2026	0.79	0.79	0.74	0.75	0.75	-2.60%	77,727
Jan 26, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	59,811
Jan 23, 2026	0.81	0.82	0.79	0.82	0.82	1.23%	60,696
Jan 22, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	93,500
Jan 21, 2026	0.80	0.81	0.78	0.79	0.79	1.28%	34,750
Jan 20, 2026	0.80	0.82	0.78	0.78	0.78	-4.88%	76,050
Jan 19, 2026	0.81	0.82	0.81	0.82	0.82	-	2,000
Jan 16, 2026	0.82	0.83	0.78	0.82	0.82	-	182,400
Jan 15, 2026	0.84	0.85	0.82	0.82	0.82	-3.53%	84,050
Jan 14, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	27,877
Jan 13, 2026	0.85	0.87	0.83	0.83	0.83	-3.49%	34,069
Jan 12, 2026	0.80	0.87	0.79	0.86	0.86	6.17%	114,175
Jan 9, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	103,503
Jan 8, 2026	0.81	0.85	0.80	0.83	0.83	1.22%	109,601
Jan 7, 2026	0.78	0.84	0.78	0.82	0.82	2.50%	27,500
Jan 6, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	30,835
Jan 5, 2026	0.87	0.88	0.83	0.85	0.85	-4.49%	39,349
Jan 2, 2026	0.86	0.91	0.86	0.89	0.89	4.71%	40,288
Dec 31, 2025	0.84	0.90	0.83	0.85	0.85	1.19%	87,100
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