Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.50	0.50	0.50	0.50	-	-1.24%	-
Jun 1, 2026	0.48	0.51	0.40	0.51	0.51	4.24%	153,371
May 29, 2026	0.51	0.52	0.48	0.49	0.49	-7.15%	125,306
May 28, 2026	0.45	0.53	0.41	0.52	0.52	7.58%	170,024
May 27, 2026	0.48	0.49	0.47	0.49	0.49	-0.79%	40,589
May 26, 2026	0.44	0.49	0.44	0.49	0.49	8.91%	105,118
May 22, 2026	0.48	0.49	0.45	0.45	0.45	-5.50%	27,124
May 21, 2026	0.47	0.50	0.47	0.48	0.48	-2.82%	260,073
May 20, 2026	0.40	0.50	0.40	0.49	0.49	4.86%	101,927
May 19, 2026	0.46	0.48	0.44	0.47	0.47	-0.98%	257,497
May 18, 2026	0.38	0.51	0.38	0.47	0.47	6.06%	68,701
May 15, 2026	0.49	0.50	0.44	0.45	0.45	-8.25%	247,650
May 14, 2026	0.51	0.51	0.48	0.49	0.49	-3.79%	68,335
May 13, 2026	0.50	0.52	0.48	0.50	0.50	0.82%	103,196
May 12, 2026	0.50	0.52	0.50	0.50	0.50	-3.85%	36,421
May 11, 2026	0.51	0.54	0.48	0.52	0.52	2.42%	78,399
May 8, 2026	0.53	0.54	0.50	0.51	0.51	-5.91%	147,044
May 7, 2026	0.53	0.55	0.52	0.54	0.54	2.76%	73,319
May 6, 2026	0.53	0.55	0.51	0.53	0.53	3.06%	212,377
May 5, 2026	0.49	0.53	0.49	0.51	0.51	2.21%	132,962
May 4, 2026	0.50	0.52	0.50	0.50	0.50	-3.19%	88,504
May 1, 2026	0.52	0.53	0.49	0.51	0.51	-1.03%	88,414
Apr 30, 2026	0.52	0.53	0.49	0.52	0.52	6.18%	337,047
Apr 29, 2026	0.52	0.52	0.49	0.49	0.49	-2.60%	162,127
Apr 28, 2026	0.53	0.57	0.50	0.50	0.50	-12.18%	300,201
Apr 27, 2026	0.49	0.57	0.49	0.57	0.57	12.43%	214,750
Apr 24, 2026	0.53	0.55	0.50	0.51	0.51	1.91%	1,202,794
Apr 23, 2026	0.72	0.72	0.50	0.50	0.50	-19.35%	1,118,840
Apr 22, 2026	0.52	0.66	0.50	0.62	0.62	26.53%	1,545,958
Apr 21, 2026	0.54	0.54	0.49	0.49	0.49	-8.84%	192,781
Apr 20, 2026	0.51	0.56	0.50	0.54	0.54	5.39%	161,871
Apr 17, 2026	0.51	0.54	0.50	0.51	0.51	-1.92%	138,933
Apr 16, 2026	0.52	0.57	0.51	0.52	0.52	-5.45%	58,521
Apr 15, 2026	0.48	0.55	0.48	0.55	0.55	8.58%	20,107
Apr 14, 2026	0.50	0.54	0.48	0.51	0.51	-4.45%	164,596
Apr 13, 2026	0.48	0.53	0.48	0.53	0.53	3.46%	40,172
Apr 10, 2026	0.52	0.53	0.50	0.51	0.51	-3.35%	20,286
Apr 9, 2026	0.52	0.55	0.51	0.53	0.53	-2.25%	83,472
Apr 8, 2026	0.58	0.58	0.51	0.54	0.54	11.40%	80,379
Apr 7, 2026	0.54	0.56	0.49	0.49	0.49	-15.47%	82,427
Apr 6, 2026	0.48	0.58	0.48	0.58	0.58	6.67%	73,367
Apr 2, 2026	0.45	0.54	0.45	0.54	0.54	3.95%	129,359
Apr 1, 2026	0.55	0.55	0.48	0.52	0.52	2.75%	75,962
Mar 31, 2026	0.46	0.53	0.46	0.51	0.51	16.74%	241,787
Mar 30, 2026	0.46	0.47	0.43	0.43	0.43	-1.96%	131,676
Mar 27, 2026	0.44	0.48	0.42	0.44	0.44	2.71%	292,770
Mar 26, 2026	0.45	0.47	0.43	0.43	0.43	-9.09%	657,610
Mar 25, 2026	0.46	0.48	0.45	0.47	0.47	2.83%	22,654
Mar 24, 2026	0.47	0.48	0.46	0.46	0.46	-4.54%	62,420
Mar 23, 2026	0.45	0.48	0.44	0.48	0.48	7.02%	195,209