JustCo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	394,600
Jul 29, 2026	0.65	0.66	0.65	0.65	0.65	-0.77%	643,500
Jul 28, 2026	0.67	0.67	0.64	0.65	0.65	-3.70%	1,332,600
Jul 27, 2026	0.68	0.68	0.67	0.68	0.68	-	205,000
Jul 24, 2026	0.68	0.69	0.67	0.68	0.68	-1.46%	586,200
Jul 23, 2026	0.66	0.70	0.65	0.69	0.69	5.38%	2,566,900
Jul 22, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	802,300
Jul 21, 2026	0.65	0.67	0.64	0.66	0.66	-	1,242,800
Jul 20, 2026	0.65	0.67	0.64	0.66	0.66	0.77%	715,000
Jul 17, 2026	0.68	0.69	0.64	0.65	0.65	-4.41%	1,594,800
Jul 16, 2026	0.72	0.72	0.68	0.68	0.68	-3.55%	2,121,000
Jul 15, 2026	0.67	0.72	0.65	0.71	0.71	7.63%	2,865,000
Jul 14, 2026	0.62	0.67	0.61	0.66	0.66	9.17%	4,685,000
Jul 13, 2026	0.59	0.63	0.59	0.60	0.60	3.45%	2,141,000
Jul 10, 2026	0.55	0.59	0.54	0.58	0.58	7.41%	1,797,800
Jul 9, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	840,700
Jul 8, 2026	0.56	0.58	0.54	0.55	0.55	-2.65%	1,473,300
Jul 7, 2026	0.57	0.57	0.56	0.57	0.57	-	429,600
Jul 6, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	684,800
Jul 3, 2026	0.58	0.58	0.57	0.57	0.57	-2.56%	630,300
Jul 2, 2026	0.59	0.59	0.57	0.59	0.59	-	744,300
Jul 1, 2026	0.58	0.59	0.57	0.59	0.59	2.63%	399,600
Jun 30, 2026	0.60	0.61	0.57	0.57	0.57	-3.39%	1,111,700
Jun 29, 2026	0.56	0.62	0.56	0.59	0.59	9.26%	2,835,400
Jun 26, 2026	0.54	0.57	0.52	0.54	0.54	2.86%	1,754,400
Jun 25, 2026	0.52	0.54	0.50	0.53	0.53	0.96%	4,574,300
Jun 24, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	840,400
Jun 23, 2026	0.58	0.58	0.54	0.54	0.54	-6.09%	1,862,600
Jun 22, 2026	0.60	0.60	0.58	0.58	0.58	-4.17%	815,300
Jun 19, 2026	0.60	0.61	0.60	0.60	0.60	-	446,300