Justin Allen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.58	0.59	0.57	0.57	0.57	-3.39%	1,965,000
Sep 30, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	2,020,000
Sep 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 28, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,695,000
Sep 25, 2026	0.58	0.58	0.58	0.58	0.58	-	25,000
Sep 24, 2026	0.58	0.58	0.57	0.58	0.58	-	940,000
Sep 23, 2026	0.58	0.58	0.58	0.58	0.58	-	160,000
Sep 22, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	545,000
Sep 21, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	1,075,000
Sep 18, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	1,662,000
Sep 17, 2026	0.59	0.60	0.59	0.59	0.59	-	870,000
Sep 16, 2026	0.60	0.60	0.59	0.59	0.59	-	1,145,000
Sep 15, 2026	0.60	0.60	0.59	0.59	0.59	-	1,950,000
Sep 14, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	2,170,000
Sep 11, 2026	0.60	0.61	0.60	0.60	0.60	-	1,720,000
Sep 10, 2026	0.60	0.62	0.60	0.60	0.60	-0.83%	1,870,000
Sep 9, 2026	0.61	0.62	0.60	0.61	0.61	-	1,935,000
Sep 8, 2026	0.61	0.63	0.61	0.61	0.61	0.83%	2,360,000
Sep 7, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	1,945,000
Sep 4, 2026	0.61	0.61	0.59	0.60	0.60	-	1,955,000
Sep 3, 2026	0.60	0.62	0.60	0.60	0.60	-	1,735,000
Sep 2, 2026	0.61	0.62	0.59	0.60	0.60	-2.46%	2,655,000
Sep 1, 2026	0.60	0.63	0.59	0.61	0.61	-0.81%	2,000,000
Aug 31, 2026	0.59	0.62	0.59	0.62	0.62	3.36%	690,000
Aug 28, 2026	0.59	0.62	0.58	0.60	0.60	1.71%	2,470,000
Aug 27, 2026	0.58	0.60	0.58	0.59	0.59	0.86%	1,790,000
Aug 26, 2026	0.58	0.60	0.58	0.58	0.58	1.75%	2,435,000
Aug 25, 2026	0.58	0.59	0.57	0.57	0.57	-	2,710,000
Aug 24, 2026	0.58	0.58	0.57	0.57	0.57	-	2,435,000
Aug 21, 2026	0.58	0.59	0.57	0.57	0.57	-	1,495,000
Aug 20, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	170,000
Aug 19, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,145,000
Aug 18, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	2,285,000
Aug 17, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,960,000
Aug 14, 2026	0.58	0.60	0.58	0.59	0.59	0.86%	1,710,000
Aug 13, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	110,000
Aug 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 11, 2026	0.59	0.59	0.59	0.59	0.59	-	10,000
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	-	60,000
Aug 7, 2026	0.61	0.61	0.58	0.59	0.59	-0.85%	3,070,000
Aug 6, 2026	0.60	0.60	0.59	0.59	0.59	-	855,000
Aug 5, 2026	0.59	0.59	0.59	0.59	0.59	-	5,000
Aug 4, 2026	0.60	0.60	0.58	0.59	0.59	-	1,775,000
Aug 3, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	490,000
Jul 31, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	110,000
Jul 30, 2026	0.59	0.60	0.59	0.59	0.59	-	605,000
Jul 29, 2026	0.60	0.60	0.59	0.59	0.59	-	1,055,000
Jul 28, 2026	0.60	0.60	0.59	0.59	0.59	-	775,000
Jul 27, 2026	0.60	0.60	0.59	0.59	0.59	-4.84%	745,000
Jul 24, 2026	0.60	0.60	0.60	0.62	0.62	-	5,000