Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.48	0.52	0.48	0.50	-	-4.60%	7,210
Mar 6, 2026	0.47	0.53	0.47	0.53	0.53	17.40%	151,801
Mar 5, 2026	0.47	0.49	0.45	0.45	0.45	-8.16%	74,052
Mar 4, 2026	0.45	0.50	0.45	0.49	0.49	4.26%	125,958
Mar 3, 2026	0.45	0.50	0.45	0.47	0.47	2.53%	120,439
Mar 2, 2026	0.48	0.50	0.45	0.46	0.46	-8.34%	138,653
Feb 27, 2026	0.51	0.51	0.49	0.50	0.50	-1.94%	18,256
Feb 26, 2026	0.54	0.54	0.50	0.51	0.51	-4.32%	90,544
Feb 25, 2026	0.52	0.54	0.51	0.53	0.53	-	556,151
Feb 24, 2026	0.47	0.53	0.47	0.53	0.53	6.96%	165,745
Feb 23, 2026	0.46	0.53	0.46	0.50	0.50	3.02%	164,498
Feb 20, 2026	0.53	0.53	0.47	0.48	0.48	-7.87%	272,649
Feb 19, 2026	0.49	0.54	0.47	0.53	0.53	9.38%	166,788
Feb 18, 2026	0.52	0.52	0.47	0.48	0.48	-6.60%	233,833
Feb 17, 2026	0.47	0.57	0.47	0.51	0.51	1.44%	31,137
Feb 13, 2026	0.50	0.52	0.49	0.51	0.51	2.78%	72,644
Feb 12, 2026	0.50	0.51	0.49	0.49	0.49	-1.44%	74,408
Feb 11, 2026	0.53	0.54	0.50	0.50	0.50	-5.64%	40,618
Feb 10, 2026	0.53	0.56	0.52	0.53	0.53	0.74%	56,662
Feb 9, 2026	0.55	0.55	0.51	0.53	0.53	3.16%	22,418
Feb 6, 2026	0.52	0.55	0.51	0.51	0.51	-3.19%	342,659
Feb 5, 2026	0.58	0.60	0.52	0.53	0.53	-11.82%	105,756
Feb 4, 2026	0.53	0.60	0.53	0.60	0.60	6.13%	89,349
Feb 3, 2026	0.55	0.58	0.53	0.56	0.56	1.42%	348,670
Feb 2, 2026	0.56	0.57	0.55	0.56	0.56	-	111,263
Jan 30, 2026	0.54	0.60	0.54	0.56	0.56	-0.02%	51,651
Jan 29, 2026	0.56	0.60	0.55	0.56	0.56	-3.85%	207,864
Jan 28, 2026	0.56	0.60	0.56	0.58	0.58	4.96%	125,072
Jan 27, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	107,081
Jan 26, 2026	0.59	0.60	0.56	0.56	0.56	-6.67%	146,999
Jan 23, 2026	0.56	0.60	0.56	0.60	0.60	3.34%	60,714
Jan 22, 2026	0.57	0.58	0.56	0.58	0.58	0.10%	44,599
Jan 21, 2026	0.58	0.59	0.56	0.58	0.58	3.57%	76,791
Jan 20, 2026	0.56	0.59	0.56	0.56	0.56	-3.45%	81,628
Jan 16, 2026	0.56	0.60	0.56	0.58	0.58	-2.52%	199,330
Jan 15, 2026	0.57	0.61	0.57	0.60	0.60	-2.46%	34,272
Jan 14, 2026	0.63	0.63	0.60	0.61	0.61	2.50%	105,619
Jan 13, 2026	0.61	0.62	0.60	0.60	0.60	-2.14%	97,407
Jan 12, 2026	0.54	0.64	0.54	0.61	0.61	0.96%	111,993
Jan 9, 2026	0.60	0.61	0.58	0.60	0.60	1.26%	90,785
Jan 8, 2026	0.59	0.61	0.58	0.59	0.59	0.81%	54,258
Jan 7, 2026	0.59	0.64	0.59	0.59	0.59	-	68,058
Jan 6, 2026	0.62	0.63	0.59	0.59	0.59	-5.14%	66,227
Jan 5, 2026	0.62	0.65	0.61	0.62	0.62	-2.81%	67,430
Jan 2, 2026	0.67	0.68	0.62	0.64	0.64	1.59%	99,908
Dec 31, 2025	0.64	0.67	0.60	0.63	0.63	1.29%	203,576
Dec 30, 2025	0.53	0.65	0.53	0.62	0.62	14.00%	519,262
Dec 29, 2025	0.64	0.64	0.54	0.55	0.55	-10.56%	355,390
Dec 26, 2025	0.60	0.62	0.52	0.61	0.61	3.95%	57,646
Dec 24, 2025	0.60	0.65	0.57	0.59	0.59	-3.80%	89,074