JustCo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	163,200
Oct 8, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	506,300
Oct 7, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	197,700
Oct 6, 2026	0.50	0.51	0.49	0.50	0.50	-1.98%	208,900
Oct 5, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	207,600
Oct 2, 2026	0.50	0.51	0.50	0.50	0.50	-	169,700
Oct 1, 2026	0.50	0.51	0.50	0.50	0.50	-	111,500
Sep 30, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	548,700
Sep 29, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	879,200
Sep 28, 2026	0.53	0.54	0.50	0.51	0.51	-4.67%	777,900
Sep 25, 2026	0.54	0.54	0.52	0.54	0.54	0.94%	125,300
Sep 24, 2026	0.54	0.54	0.52	0.53	0.53	-	177,400
Sep 23, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	163,700
Sep 22, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	86,800
Sep 21, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	132,200
Sep 18, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	134,700
Sep 17, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	58,600
Sep 16, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	18,900
Sep 15, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	136,600
Sep 14, 2026	0.56	0.56	0.55	0.56	0.56	-	17,400
Sep 11, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	101,700
Sep 10, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	28,400
Sep 9, 2026	0.58	0.58	0.57	0.58	0.58	-	30,000
Sep 8, 2026	0.58	0.58	0.57	0.58	0.58	-	37,300
Sep 7, 2026	0.58	0.58	0.58	0.58	0.58	-	7,900
Sep 4, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	42,700
Sep 3, 2026	0.57	0.58	0.57	0.57	0.57	-	38,100
Sep 2, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	69,500
Sep 1, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	304,800
Aug 31, 2026	0.59	0.59	0.58	0.58	0.58	0.87%	107,800
Aug 28, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	134,300
Aug 27, 2026	0.60	0.60	0.59	0.59	0.59	-	36,400
Aug 26, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	77,000
Aug 25, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	31,000
Aug 24, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	323,700
Aug 21, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	377,500
Aug 20, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	101,300
Aug 19, 2026	0.62	0.63	0.62	0.62	0.62	-	166,600
Aug 18, 2026	0.62	0.63	0.61	0.62	0.62	-	285,400
Aug 17, 2026	0.62	0.63	0.61	0.62	0.62	-0.80%	262,200
Aug 14, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	107,100
Aug 13, 2026	0.63	0.63	0.61	0.62	0.62	-1.60%	371,400
Aug 12, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	381,200
Aug 11, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	538,100
Aug 7, 2026	0.63	0.66	0.62	0.64	0.64	1.59%	1,282,200
Aug 6, 2026	0.63	0.63	0.62	0.63	0.63	-	455,100
Aug 5, 2026	0.65	0.65	0.63	0.63	0.63	-0.79%	779,800
Aug 4, 2026	0.63	0.65	0.63	0.64	0.64	1.60%	538,500
Aug 3, 2026	0.65	0.65	0.63	0.63	0.63	-3.85%	624,500
Jul 31, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	326,300