Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	0.34	0.37	0.33	0.37	0.37	-0.24%	418,028
Feb 6, 2025	0.40	0.42	0.35	0.37	0.37	-2.37%	408,253
Feb 5, 2025	0.34	0.40	0.34	0.38	0.38	8.28%	321,848
Feb 4, 2025	0.32	0.37	0.31	0.35	0.35	6.35%	354,686
Feb 3, 2025	0.31	0.33	0.31	0.33	0.33	-	96,385
Jan 31, 2025	0.32	0.34	0.31	0.33	0.33	3.19%	76,784
Jan 30, 2025	0.28	0.32	0.28	0.32	0.32	5.75%	45,192
Jan 29, 2025	0.30	0.31	0.29	0.30	0.30	-1.75%	61,569
Jan 28, 2025	0.31	0.31	0.28	0.31	0.31	1.92%	83,707
Jan 27, 2025	0.33	0.34	0.29	0.30	0.30	-6.50%	44,499
Jan 24, 2025	0.29	0.33	0.28	0.32	0.32	11.38%	90,497
Jan 23, 2025	0.29	0.31	0.28	0.29	0.29	-	126,562
Jan 22, 2025	0.29	0.31	0.29	0.29	0.29	-3.93%	138,770
Jan 21, 2025	0.32	0.32	0.29	0.30	0.30	-6.23%	186,835
Jan 17, 2025	0.30	0.32	0.30	0.32	0.32	4.33%	2,648,072
Jan 16, 2025	0.30	0.32	0.29	0.31	0.31	2.84%	120,670
Jan 15, 2025	0.30	0.31	0.30	0.30	0.30	0.20%	39,769
Jan 14, 2025	0.31	0.31	0.30	0.30	0.30	-1.02%	49,264
Jan 13, 2025	0.27	0.31	0.27	0.30	0.30	0.67%	65,136
Jan 10, 2025	0.28	0.30	0.28	0.30	0.30	1.31%	53,689
Jan 8, 2025	0.30	0.31	0.29	0.30	0.30	-1.87%	62,188
Jan 7, 2025	0.30	0.32	0.30	0.30	0.30	-2.34%	71,207
Jan 6, 2025	0.31	0.32	0.30	0.31	0.31	-2.95%	94,814
Jan 3, 2025	0.31	0.34	0.30	0.32	0.32	-3.25%	74,502
Jan 2, 2025	0.29	0.33	0.29	0.33	0.33	5.98%	158,068
Dec 31, 2024	0.27	0.32	0.27	0.31	0.31	12.84%	296,578
Dec 30, 2024	0.26	0.28	0.26	0.28	0.28	2.07%	216,758
Dec 27, 2024	0.28	0.29	0.27	0.27	0.27	-2.53%	240,878
Dec 26, 2024	0.27	0.30	0.26	0.28	0.28	-3.08%	163,708
Dec 24, 2024	0.27	0.30	0.27	0.29	0.29	3.51%	43,886
Dec 23, 2024	0.28	0.29	0.26	0.28	0.28	-2.92%	148,107
Dec 20, 2024	0.26	0.30	0.26	0.28	0.28	3.80%	203,359
Dec 19, 2024	0.29	0.31	0.27	0.27	0.27	-5.19%	194,375
Dec 18, 2024	0.26	0.32	0.26	0.29	0.29	-2.03%	455,560
Dec 17, 2024	0.27	0.30	0.26	0.30	0.30	6.74%	334,324
Dec 16, 2024	0.27	0.29	0.26	0.28	0.28	-3.40%	233,384
Dec 13, 2024	0.26	0.31	0.26	0.29	0.29	4.88%	402,049
Dec 12, 2024	0.29	0.30	0.26	0.27	0.27	-6.45%	200,578
Dec 11, 2024	0.32	0.32	0.28	0.29	0.29	-7.63%	316,333
Dec 10, 2024	0.32	0.34	0.30	0.32	0.32	-4.33%	117,079
Dec 9, 2024	0.30	0.34	0.30	0.33	0.33	6.45%	150,182
Dec 6, 2024	0.30	0.33	0.30	0.31	0.31	-2.64%	35,860
Dec 5, 2024	0.30	0.33	0.28	0.32	0.32	7.93%	394,498
Dec 4, 2024	0.31	0.33	0.28	0.30	0.30	-10.06%	517,624
Dec 3, 2024	0.33	0.36	0.32	0.33	0.33	-3.74%	119,462
Dec 2, 2024	0.33	0.35	0.31	0.34	0.34	-2.09%	195,526
Nov 29, 2024	0.33	0.35	0.33	0.35	0.35	0.22%	40,588
Nov 27, 2024	0.38	0.38	0.32	0.35	0.35	-0.67%	296,678
Nov 26, 2024	0.33	0.36	0.32	0.35	0.35	3.29%	145,653
Nov 25, 2024	0.32	0.34	0.30	0.34	0.34	4.96%	92,094
Nov 22, 2024	0.30	0.33	0.30	0.32	0.32	0.14%	88,838
Nov 21, 2024	0.34	0.37	0.30	0.32	0.32	-10.73%	193,399
Nov 20, 2024	0.35	0.42	0.32	0.36	0.36	1.61%	1,119,385
Nov 19, 2024	0.41	0.42	0.34	0.36	0.36	-12.35%	107,129
Nov 18, 2024	0.49	0.49	0.40	0.41	0.41	-8.99%	172,608
Nov 15, 2024	0.37	0.45	0.35	0.45	0.45	14.10%	106,768
Nov 14, 2024	0.41	0.42	0.38	0.39	0.39	-4.15%	169,381
Nov 13, 2024	0.29	0.42	0.29	0.41	0.41	16.59%	384,981
Nov 12, 2024	0.29	0.35	0.22	0.35	0.35	29.26%	545,470
Nov 11, 2024	0.35	0.36	0.26	0.27	0.27	-23.82%	838,956
Nov 8, 2024	0.35	0.40	0.35	0.35	0.35	-9.14%	181,347
Nov 7, 2024	0.32	0.40	0.32	0.39	0.39	0.03%	530,462
Nov 6, 2024	0.44	0.44	0.35	0.39	0.39	-12.93%	800,456
Nov 5, 2024	0.47	0.48	0.43	0.45	0.45	-3.95%	84,054
Nov 4, 2024	0.51	0.51	0.43	0.47	0.47	6.46%	221,217
Nov 1, 2024	0.54	0.54	0.43	0.44	0.44	-6.66%	570,815
Oct 31, 2024	0.47	0.50	0.46	0.47	0.47	-2.12%	74,781
Oct 30, 2024	0.50	0.53	0.46	0.48	0.48	2.00%	182,697
Oct 29, 2024	0.48	0.52	0.46	0.47	0.47	-5.81%	243,153
Oct 28, 2024	0.51	0.55	0.49	0.50	0.50	-5.85%	119,234
Oct 25, 2024	0.51	0.56	0.51	0.53	0.53	-	187,525
Oct 24, 2024	0.55	0.56	0.53	0.53	0.53	-7.00%	108,081
Oct 23, 2024	0.54	0.57	0.54	0.57	0.57	4.57%	185,539
Oct 22, 2024	0.50	0.55	0.50	0.55	0.55	7.52%	342,550
Oct 21, 2024	0.49	0.54	0.49	0.51	0.51	-1.27%	106,978
Oct 18, 2024	0.46	0.53	0.43	0.51	0.51	0.66%	168,770
Oct 17, 2024	0.51	0.53	0.49	0.51	0.51	-0.97%	333,979
Oct 16, 2024	0.48	0.52	0.48	0.52	0.52	4.04%	84,995
Oct 15, 2024	0.52	0.52	0.49	0.50	0.50	-3.88%	104,961
Oct 14, 2024	0.51	0.52	0.50	0.52	0.52	1.06%	108,095
Oct 11, 2024	0.51	0.51	0.49	0.51	0.51	1.80%	156,064
Oct 10, 2024	0.49	0.51	0.49	0.50	0.50	0.12%	34,273
Oct 9, 2024	0.48	0.51	0.48	0.50	0.50	-1.76%	43,295
Oct 8, 2024	0.49	0.51	0.49	0.51	0.51	1.79%	172,962
Oct 7, 2024	0.52	0.52	0.49	0.50	0.50	-3.85%	95,314
Oct 4, 2024	0.50	0.52	0.50	0.52	0.52	-1.22%	77,932
Oct 3, 2024	0.48	0.53	0.48	0.53	0.53	-1.13%	1,534,564
Oct 2, 2024	0.50	0.53	0.49	0.53	0.53	7.25%	145,464
Oct 1, 2024	0.50	0.52	0.49	0.50	0.50	-5.96%	136,812
Sep 30, 2024	0.51	0.54	0.50	0.53	0.53	-0.40%	108,636
Sep 27, 2024	0.47	0.55	0.47	0.53	0.53	-0.81%	23,647
Sep 26, 2024	0.51	0.54	0.46	0.53	0.53	-0.90%	50,924
Sep 25, 2024	0.52	0.55	0.51	0.54	0.54	-1.91%	127,236
Sep 24, 2024	0.50	0.55	0.50	0.55	0.55	5.81%	163,514
Sep 23, 2024	0.46	0.53	0.46	0.52	0.52	4.95%	39,174
Sep 20, 2024	0.51	0.52	0.49	0.50	0.50	-2.17%	104,691
Sep 19, 2024	0.53	0.55	0.51	0.51	0.51	-3.62%	99,984
Sep 18, 2024	0.53	0.57	0.52	0.53	0.53	-2.80%	51,558
Sep 17, 2024	0.53	0.58	0.53	0.54	0.54	-3.55%	90,277
Sep 16, 2024	0.54	0.56	0.53	0.56	0.56	4.73%	51,181