Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.75	0.86	0.60	0.80	0.80	59.41%	3,160,216
Dec 11, 2025	0.45	0.50	0.45	0.50	0.50	6.11%	58,114
Dec 10, 2025	0.46	0.49	0.46	0.47	0.47	-0.28%	34,999
Dec 9, 2025	0.46	0.48	0.46	0.47	0.47	3.88%	47,785
Dec 8, 2025	0.44	0.49	0.44	0.45	0.45	-6.49%	114,546
Dec 5, 2025	0.51	0.51	0.47	0.49	0.49	-	334,657
Dec 4, 2025	0.48	0.51	0.45	0.49	0.49	1.08%	225,189
Dec 3, 2025	0.46	0.52	0.45	0.48	0.48	1.27%	373,742
Dec 2, 2025	0.49	0.53	0.47	0.47	0.47	-1.82%	175,134
Dec 1, 2025	0.39	0.51	0.39	0.48	0.48	6.37%	236,505
Nov 28, 2025	0.40	0.46	0.40	0.45	0.45	1.73%	42,150
Nov 26, 2025	0.40	0.45	0.40	0.45	0.45	2.29%	58,879
Nov 25, 2025	0.44	0.44	0.41	0.44	0.44	-3.00%	50,274
Nov 24, 2025	0.40	0.49	0.40	0.45	0.45	3.33%	170,528
Nov 21, 2025	0.35	0.44	0.35	0.44	0.44	20.69%	76,485
Nov 20, 2025	0.35	0.38	0.35	0.36	0.36	3.03%	505,940
Nov 19, 2025	0.38	0.40	0.35	0.35	0.35	-5.41%	18,395,898
Nov 18, 2025	0.38	0.40	0.35	0.37	0.37	-2.63%	309,043
Nov 17, 2025	0.41	0.49	0.38	0.38	0.38	-7.32%	244,768
Nov 14, 2025	0.53	0.55	0.36	0.41	0.41	-24.07%	530,898
Nov 13, 2025	0.56	0.61	0.54	0.54	0.54	-6.90%	82,874
Nov 12, 2025	0.62	0.66	0.58	0.58	0.58	-10.77%	50,513
Nov 11, 2025	0.66	0.72	0.63	0.65	0.65	-8.35%	71,733
Nov 10, 2025	0.59	0.71	0.59	0.71	0.71	18.04%	286,449
Nov 7, 2025	0.48	0.61	0.48	0.60	0.60	9.52%	170,485
Nov 6, 2025	0.64	0.64	0.54	0.55	0.55	-8.57%	285,117
Nov 5, 2025	0.60	0.64	0.60	0.60	0.60	-0.02%	97,810
Nov 4, 2025	0.61	0.62	0.60	0.60	0.60	-3.21%	111,944
Nov 3, 2025	0.65	0.66	0.62	0.62	0.62	-3.88%	146,307
Oct 31, 2025	0.65	0.67	0.64	0.65	0.65	-0.77%	67,327
Oct 30, 2025	0.66	0.68	0.65	0.65	0.65	-2.99%	121,645
Oct 29, 2025	0.62	0.70	0.62	0.67	0.67	1.84%	60,762
Oct 28, 2025	0.70	0.72	0.65	0.66	0.66	-5.65%	56,733
Oct 27, 2025	0.68	0.72	0.65	0.70	0.70	-3.29%	61,519
Oct 24, 2025	0.67	0.76	0.67	0.72	0.72	1.55%	53,217
Oct 23, 2025	0.62	0.75	0.62	0.71	0.71	-	116,772
Oct 22, 2025	0.65	0.71	0.62	0.71	0.71	4.41%	373,277
Oct 21, 2025	0.70	0.75	0.68	0.68	0.68	-6.82%	73,349
Oct 20, 2025	0.76	0.78	0.70	0.73	0.73	-2.69%	58,381
Oct 17, 2025	0.78	0.79	0.75	0.75	0.75	-4.46%	391,971
Oct 16, 2025	0.82	0.95	0.78	0.79	0.79	-8.72%	134,827
Oct 15, 2025	0.77	0.94	0.77	0.86	0.86	9.78%	311,452
Oct 14, 2025	0.75	0.83	0.75	0.78	0.78	-2.08%	108,317
Oct 13, 2025	0.90	0.90	0.75	0.80	0.80	-1.25%	1,053,209
Oct 10, 2025	0.86	0.86	0.74	0.81	0.81	-4.58%	385,075
Oct 9, 2025	0.81	0.85	0.77	0.85	0.85	1.90%	268,370
Oct 8, 2025	0.79	0.85	0.79	0.83	0.83	-0.83%	362,424
Oct 7, 2025	0.79	0.88	0.77	0.84	0.84	-1.02%	672,417
Oct 6, 2025	0.73	0.85	0.73	0.85	0.85	6.11%	571,954
Oct 3, 2025	0.81	0.81	0.77	0.80	0.80	-	319,177