Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.39	0.41	0.37	0.37	0.37	-8.54%	103,226
May 8, 2025	0.40	0.43	0.39	0.40	0.40	-3.86%	100,079
May 7, 2025	0.41	0.45	0.39	0.42	0.42	-3.62%	71,517
May 6, 2025	0.44	0.45	0.38	0.44	0.44	6.05%	315,594
May 5, 2025	0.38	0.42	0.38	0.41	0.41	5.90%	81,047
May 2, 2025	0.38	0.41	0.38	0.39	0.39	0.22%	23,069
May 1, 2025	0.43	0.43	0.39	0.39	0.39	-6.53%	42,856
Apr 30, 2025	0.33	0.43	0.32	0.42	0.42	19.94%	329,288
Apr 29, 2025	0.29	0.36	0.29	0.35	0.35	8.98%	418,808
Apr 28, 2025	0.34	0.34	0.29	0.32	0.32	-6.78%	185,139
Apr 25, 2025	0.34	0.38	0.32	0.34	0.34	-2.22%	236,824
Apr 24, 2025	0.29	0.37	0.29	0.35	0.35	20.12%	286,261
Apr 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.02%	48,280
Apr 22, 2025	0.27	0.34	0.27	0.29	0.29	0.41%	53,109
Apr 21, 2025	0.29	0.32	0.29	0.29	0.29	-8.81%	76,930
Apr 17, 2025	0.32	0.32	0.30	0.32	0.32	6.67%	85,800
Apr 16, 2025	0.29	0.31	0.29	0.30	0.30	3.48%	289,813
Apr 15, 2025	0.27	0.32	0.27	0.29	0.29	1.36%	83,934
Apr 14, 2025	0.27	0.30	0.27	0.29	0.29	-2.39%	59,885
Apr 11, 2025	0.31	0.31	0.29	0.29	0.29	-0.64%	175,114
Apr 10, 2025	0.29	0.30	0.26	0.29	0.29	2.75%	167,860
Apr 9, 2025	0.26	0.29	0.23	0.29	0.29	14.34%	139,305
Apr 8, 2025	0.25	0.27	0.25	0.25	0.25	-2.03%	297,339
Apr 7, 2025	0.25	0.27	0.25	0.26	0.26	-2.92%	167,519
Apr 4, 2025	0.28	0.29	0.23	0.26	0.26	-6.68%	227,395
Apr 3, 2025	0.36	0.36	0.28	0.28	0.28	-8.77%	77,663
Apr 2, 2025	0.31	0.33	0.30	0.31	0.31	3.33%	89,723
Apr 1, 2025	0.27	0.30	0.27	0.30	0.30	-	96,406
Mar 31, 2025	0.28	0.30	0.27	0.30	0.30	6.72%	159,201
Mar 28, 2025	0.29	0.30	0.28	0.28	0.28	-1.54%	60,470
Mar 27, 2025	0.27	0.29	0.26	0.29	0.29	7.13%	145,847
Mar 26, 2025	0.26	0.29	0.26	0.27	0.27	-2.52%	576,586
Mar 25, 2025	0.27	0.29	0.27	0.27	0.27	-2.36%	33,805
Mar 24, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	32,599
Mar 21, 2025	0.30	0.30	0.27	0.27	0.27	-8.44%	83,325
Mar 20, 2025	0.29	0.29	0.28	0.29	0.29	2.04%	50,241
Mar 19, 2025	0.28	0.31	0.26	0.29	0.29	1.40%	3,524,943
Mar 18, 2025	0.27	0.30	0.27	0.29	0.29	2.30%	46,215
Mar 17, 2025	0.26	0.29	0.26	0.28	0.28	-0.54%	22,386
Mar 14, 2025	0.26	0.30	0.26	0.28	0.28	1.85%	127,576
Mar 13, 2025	0.28	0.29	0.28	0.28	0.28	-3.10%	117,029
Mar 12, 2025	0.26	0.29	0.26	0.28	0.28	5.11%	440,093
Mar 11, 2025	0.28	0.29	0.26	0.27	0.27	-	172,665
Mar 10, 2025	0.29	0.33	0.26	0.27	0.27	-8.01%	440,982
Mar 7, 2025	0.30	0.31	0.29	0.29	0.29	-2.17%	93,081
Mar 6, 2025	0.29	0.33	0.29	0.30	0.30	-10.26%	102,778
Mar 5, 2025	0.30	0.33	0.28	0.33	0.33	17.30%	103,246
Mar 4, 2025	0.29	0.31	0.26	0.29	0.29	-2.46%	228,752
Mar 3, 2025	0.30	0.34	0.29	0.29	0.29	-6.35%	1,780,439
Feb 28, 2025	0.35	0.35	0.31	0.31	0.31	-10.81%	246,109