Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.96	1.12	0.96	1.12	-	19.15%	845,139
Aug 8, 2025	0.90	1.00	0.90	0.94	-	8.05%	225,326
Aug 7, 2025	0.85	0.90	0.84	0.87	-	1.16%	99,851
Aug 6, 2025	0.86	0.87	0.80	0.86	-	-1.15%	158,961
Aug 5, 2025	0.82	0.90	0.82	0.87	-	4.82%	272,391
Aug 1, 2025	0.77	0.83	0.76	0.83	-	6.41%	81,332
Jul 31, 2025	0.77	0.81	0.76	0.78	-	-2.50%	30,318
Jul 30, 2025	0.74	0.80	0.73	0.80	-	5.26%	129,498
Jul 29, 2025	0.74	0.76	0.70	0.76	-	1.33%	137,842
Jul 28, 2025	0.69	0.75	0.69	0.75	-	4.17%	77,488
Jul 25, 2025	0.64	0.72	0.63	0.72	-	12.50%	221,858
Jul 24, 2025	0.60	0.64	0.58	0.64	-	6.67%	37,409
Jul 23, 2025	0.60	0.61	0.58	0.60	-	1.69%	48,300
Jul 22, 2025	0.62	0.62	0.56	0.59	-	-3.28%	83,432
Jul 21, 2025	0.52	0.61	0.52	0.61	-	17.31%	98,802
Jul 18, 2025	0.55	0.56	0.52	0.52	-	-5.45%	28,588
Jul 17, 2025	0.54	0.58	0.54	0.55	-	3.77%	17,430
Jul 16, 2025	0.55	0.56	0.53	0.53	-	-3.64%	27,590
Jul 15, 2025	0.64	0.64	0.55	0.55	-	-14.06%	46,279
Jul 14, 2025	0.66	0.67	0.63	0.64	-	-3.03%	72,126
Jul 11, 2025	0.66	0.66	0.62	0.66	-	-4.35%	105,938
Jul 10, 2025	0.51	0.69	0.51	0.69	-	38.00%	485,959
Jul 9, 2025	0.47	0.51	0.47	0.50	-	6.38%	133,818
Jul 8, 2025	0.44	0.49	0.43	0.47	-	10.59%	119,967
Jul 7, 2025	0.41	0.43	0.41	0.43	-	2.41%	36,017
Jul 4, 2025	0.42	0.42	0.41	0.42	-	-1.19%	3,000
Jul 3, 2025	0.43	0.43	0.42	0.42	-	-	2,000
Jul 2, 2025	0.43	0.44	0.42	0.42	-	-5.62%	19,135
Jun 30, 2025	0.40	0.45	0.39	0.45	-	11.25%	68,637
Jun 27, 2025	0.41	0.41	0.40	0.40	-	-2.44%	10,660
Jun 26, 2025	0.41	0.41	0.41	0.41	-	-3.53%	5,150
Jun 25, 2025	0.39	0.43	0.38	0.43	-	8.97%	56,245
Jun 24, 2025	0.37	0.40	0.37	0.39	-	5.41%	41,774
Jun 23, 2025	0.38	0.39	0.37	0.37	-	-2.63%	35,340
Jun 20, 2025	0.40	0.40	0.38	0.38	-	-3.80%	15,152
Jun 19, 2025	0.40	0.40	0.40	0.40	-	-	3,359
Jun 18, 2025	0.39	0.40	0.39	0.40	-	2.60%	8,000
Jun 17, 2025	0.40	0.40	0.38	0.39	-	-3.75%	34,400
Jun 16, 2025	0.40	0.40	0.38	0.40	-	8.11%	84,037
Jun 13, 2025	0.40	0.40	0.37	0.37	-	-5.13%	51,206
Jun 12, 2025	0.40	0.43	0.39	0.39	-	-1.27%	52,744
Jun 11, 2025	0.42	0.42	0.40	0.40	-	-3.66%	104,100
Jun 10, 2025	0.44	0.44	0.41	0.41	-	-2.38%	65,254
Jun 9, 2025	0.42	0.43	0.42	0.42	-	2.44%	10,500
Jun 6, 2025	0.41	0.44	0.41	0.41	-	2.50%	34,244
Jun 5, 2025	0.41	0.41	0.40	0.40	-	-	36,500
Jun 4, 2025	0.42	0.43	0.40	0.40	-	1.27%	29,254
Jun 3, 2025	0.42	0.43	0.40	0.40	-	-10.23%	40,502
Jun 2, 2025	0.40	0.44	0.40	0.44	-	10.00%	39,283
May 30, 2025	0.42	0.42	0.40	0.40	-	-4.76%	61,499