JVCKENWOOD Corporation (JVCZY)
OTCMKTS · Delayed Price · Currency is USD
32.50
+2.50 (8.33%)
At close: Jan 15, 2026
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 8.33% | 500 |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -16.90% | 500 |
| Nov 11, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.30% | 497 |
| Mar 4, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -24.30% | 148 |
| Jan 30, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 41.23% | 100 |
| Oct 31, 2024 | 32.91 | 33.01 | 32.91 | 33.01 | 33.01 | -5.74% | 1,725 |
| Aug 30, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 6.28% | 216 |
| Aug 20, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 8.75% | 329 |
| Aug 15, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 42.39% | 100 |
| Dec 5, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 23.43% | 111 |
| Nov 14, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.62% | 750 |
| Nov 13, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.15% | 106 |
| Oct 31, 2023 | 17.59 | 17.90 | 17.40 | 17.90 | 17.90 | 3.29% | 13,938 |
| Oct 17, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -5.04% | 136 |
| Sep 22, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 12.31% | 124 |
| Aug 17, 2023 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | -2.11% | 1,100 |
| Aug 15, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -6.74% | 500 |
| Aug 10, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 500 |
| Aug 7, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 800 |
| Aug 4, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 13.64% | 200 |
| Aug 2, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.21% | 2,000 |
| Aug 1, 2023 | 15.94 | 15.97 | 15.91 | 15.91 | 15.91 | 24.88% | 5,283 |
| Jul 31, 2023 | 12.78 | 12.78 | 12.74 | 12.74 | 12.74 | -1.24% | 1,000 |
| Jul 28, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -13.42% | 765 |
| Jun 9, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | 600 |
| May 8, 2023 | 15.22 | 15.22 | 15.20 | 15.20 | 15.20 | 13.52% | 1,000 |
| May 2, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 8.42% | 600 |
| Apr 27, 2023 | 11.94 | 12.35 | 11.94 | 12.35 | 12.35 | 16.07% | 3,700 |
| Nov 21, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 15.03% | 100 |
| Nov 4, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 8.70% | 724 |
| Nov 2, 2022 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 7.86% | 600 |
| Oct 31, 2022 | 7.46 | 7.89 | 6.82 | 7.89 | 7.89 | 48.87% | 1,122 |
| Jun 15, 2022 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -0.93% | 613 |
| Jun 14, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.95% | 100 |
| Jun 10, 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.42% | 200 |
| Jun 8, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.42% | 203 |
| May 31, 2022 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.69% | 125 |
| May 27, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 2,789 |
| May 19, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.24% | 100 |
| May 17, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | 1,326 |
| May 4, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4.36% | 1,528 |
| Apr 21, 2022 | 5.86 | 5.86 | 5.73 | 5.73 | 5.73 | -20.53% | 6,048 |
| Oct 8, 2021 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -6.10% | 100 |
| Sep 30, 2021 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.56% | 600 |
| Sep 24, 2021 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.84% | 100 |
| Mar 26, 2021 | 8.81 | 8.81 | 7.70 | 7.70 | 7.70 | 7.99% | 200 |
| Feb 24, 2021 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 3.63% | 2,149 |
| Jan 29, 2021 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 9.38% | 2,190 |
| Jan 8, 2021 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.29% | 200 |