Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.52	0.52	0.51	0.51	-	2.00%	5,700
Feb 11, 2025	0.55	0.55	0.49	0.50	-	-9.09%	63,905
Feb 10, 2025	0.53	0.55	0.51	0.55	-	13.40%	14,949
Feb 7, 2025	0.50	0.51	0.48	0.49	-	-2.02%	75,591
Feb 6, 2025	0.57	0.60	0.49	0.50	-	-11.61%	77,842
Feb 5, 2025	0.52	0.57	0.52	0.56	-	17.89%	169,298
Feb 4, 2025	0.47	0.52	0.47	0.48	-	1.06%	123,469
Feb 3, 2025	0.45	0.47	0.45	0.47	-	-2.08%	38,680
Jan 31, 2025	0.47	0.48	0.45	0.48	-	3.23%	21,258
Jan 30, 2025	0.44	0.47	0.43	0.47	-	8.14%	40,500
Jan 29, 2025	0.44	0.45	0.43	0.43	-	1.18%	46,000
Jan 28, 2025	0.45	0.45	0.43	0.43	-	-3.41%	102,224
Jan 27, 2025	0.47	0.47	0.43	0.44	-	-8.33%	26,000
Jan 24, 2025	0.42	0.49	0.42	0.48	-	15.66%	149,066
Jan 23, 2025	0.42	0.42	0.41	0.42	-	-	44,747
Jan 22, 2025	0.43	0.44	0.42	0.42	-	-2.35%	38,649
Jan 21, 2025	0.46	0.46	0.42	0.43	-	-7.61%	102,261
Jan 20, 2025	0.47	0.48	0.46	0.46	-	-1.08%	21,903
Jan 17, 2025	0.45	0.47	0.45	0.47	-	8.14%	19,873
Jan 16, 2025	0.43	0.45	0.43	0.43	-	1.18%	40,753
Jan 15, 2025	0.44	0.45	0.43	0.43	-	-2.30%	45,704
Jan 14, 2025	0.44	0.44	0.43	0.44	-	-	30,675
Jan 13, 2025	0.42	0.44	0.42	0.44	-	1.16%	24,800
Jan 10, 2025	0.43	0.43	0.41	0.43	-	-	36,730
Jan 9, 2025	0.43	0.43	0.43	0.43	-	1.18%	2,156
Jan 8, 2025	0.43	0.43	0.42	0.43	-	-1.16%	20,400
Jan 7, 2025	0.44	0.45	0.43	0.43	-	-2.27%	58,030
Jan 6, 2025	0.46	0.46	0.44	0.44	-	-2.22%	38,660
Jan 3, 2025	0.47	0.47	0.45	0.45	-	-4.26%	22,406
Jan 2, 2025	0.45	0.47	0.43	0.47	-	4.44%	132,273
Dec 31, 2024	0.40	0.45	0.39	0.45	-	12.50%	213,637
Dec 30, 2024	0.40	0.41	0.39	0.40	-	-	72,373
Dec 27, 2024	0.41	0.43	0.39	0.40	-	-2.44%	332,781
Dec 24, 2024	0.41	0.41	0.41	0.41	-	2.50%	20,900
Dec 23, 2024	0.41	0.41	0.40	0.40	-	-2.44%	121,018
Dec 20, 2024	0.40	0.43	0.38	0.41	-	5.13%	129,455
Dec 19, 2024	0.43	0.43	0.39	0.39	-	-11.36%	101,500
Dec 18, 2024	0.40	0.45	0.40	0.44	-	6.02%	196,290
Dec 17, 2024	0.38	0.42	0.38	0.42	-	7.79%	128,192
Dec 16, 2024	0.39	0.39	0.38	0.39	-	-2.53%	33,440
Dec 13, 2024	0.40	0.43	0.37	0.40	-	3.95%	181,623
Dec 12, 2024	0.40	0.40	0.38	0.38	-	-5.00%	67,063
Dec 11, 2024	0.44	0.44	0.40	0.40	-	-8.05%	104,107
Dec 10, 2024	0.45	0.47	0.43	0.44	-	-1.14%	60,500
Dec 9, 2024	0.44	0.48	0.44	0.44	-	1.15%	80,412
Dec 6, 2024	0.45	0.46	0.43	0.44	-	1.16%	19,724
Dec 5, 2024	0.41	0.46	0.41	0.43	-	6.17%	108,750
Dec 4, 2024	0.46	0.47	0.41	0.41	-	-10.99%	139,936
Dec 3, 2024	0.49	0.50	0.46	0.46	-	-5.21%	166,241
Dec 2, 2024	0.47	0.49	0.47	0.48	-	2.13%	243,000
Nov 29, 2024	0.48	0.49	0.47	0.47	-	-	54,000
Nov 28, 2024	0.48	0.48	0.47	0.47	-	-2.08%	40,800
Nov 27, 2024	0.48	0.48	0.46	0.48	-	2.13%	94,055
Nov 26, 2024	0.47	0.49	0.45	0.47	-	-	197,041
Nov 25, 2024	0.46	0.48	0.45	0.47	-	4.44%	111,398
Nov 22, 2024	0.45	0.45	0.44	0.45	-	1.12%	52,863
Nov 21, 2024	0.48	0.50	0.42	0.45	-	-7.29%	162,284
Nov 20, 2024	0.49	0.53	0.48	0.48	-	-2.04%	98,235
Nov 19, 2024	0.57	0.57	0.48	0.49	-	-14.04%	171,422
Nov 18, 2024	0.61	0.64	0.57	0.57	-	-6.56%	44,194
Nov 15, 2024	0.54	0.63	0.52	0.61	-	8.93%	247,657
Nov 14, 2024	0.57	0.58	0.53	0.56	-	1.82%	74,054
Nov 13, 2024	0.49	0.58	0.49	0.55	-	12.24%	377,781
Nov 12, 2024	0.38	0.49	0.38	0.49	-	28.95%	513,934
Nov 11, 2024	0.49	0.49	0.37	0.38	-	-22.45%	450,347
Nov 8, 2024	0.51	0.54	0.48	0.49	-	-7.55%	98,584
Nov 7, 2024	0.54	0.55	0.49	0.53	-	6.00%	261,163
Nov 6, 2024	0.56	0.59	0.50	0.50	-	-16.67%	382,186
Nov 5, 2024	0.64	0.64	0.60	0.60	-	-6.25%	29,795
Nov 4, 2024	0.63	0.64	0.62	0.64	-	4.92%	47,260
Nov 1, 2024	0.65	0.65	0.61	0.61	-	-4.69%	97,413
Oct 31, 2024	0.66	0.66	0.64	0.64	-	-4.48%	40,695
Oct 30, 2024	0.65	0.68	0.65	0.67	-	3.08%	19,282
Oct 29, 2024	0.69	0.69	0.64	0.65	-	-4.41%	131,738
Oct 28, 2024	0.75	0.75	0.67	0.68	-	-6.85%	85,897
Oct 25, 2024	0.73	0.76	0.72	0.73	-	-1.35%	42,656
Oct 24, 2024	0.77	0.77	0.73	0.74	-	-5.13%	26,808
Oct 23, 2024	0.75	0.79	0.74	0.78	-	5.41%	178,631
Oct 22, 2024	0.70	0.76	0.69	0.74	-	8.82%	144,010
Oct 21, 2024	0.71	0.74	0.68	0.68	-	-5.56%	88,700
Oct 18, 2024	0.71	0.72	0.71	0.72	-	2.86%	37,850
Oct 17, 2024	0.72	0.72	0.69	0.70	-	-1.41%	43,346
Oct 16, 2024	0.68	0.71	0.68	0.71	-	2.90%	29,650
Oct 15, 2024	0.70	0.71	0.68	0.69	-	-1.43%	50,825
Oct 11, 2024	0.69	0.70	0.67	0.70	-	2.94%	62,111
Oct 10, 2024	0.69	0.69	0.68	0.68	-	-1.45%	9,912
Oct 9, 2024	0.69	0.70	0.68	0.69	-	1.47%	15,500
Oct 8, 2024	0.70	0.70	0.68	0.68	-	-	8,000
Oct 7, 2024	0.70	0.70	0.67	0.68	-	-2.86%	42,576
Oct 4, 2024	0.68	0.70	0.68	0.70	-	2.94%	26,573
Oct 3, 2024	0.70	0.70	0.68	0.68	-	-4.23%	18,000
Oct 2, 2024	0.66	0.71	0.66	0.71	-	9.23%	25,090
Oct 1, 2024	0.70	0.70	0.65	0.65	-	-5.80%	42,910
Sep 30, 2024	0.70	0.72	0.69	0.69	-	-1.43%	33,000