Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.33	13.58	13.16	13.21	13.21	-1.64%	1,476,900
Jan 22, 2026	13.22	13.54	13.03	13.43	13.43	1.67%	1,593,300
Jan 21, 2026	12.92	13.24	12.88	13.21	13.21	2.01%	1,582,100
Jan 20, 2026	12.94	13.03	12.85	12.95	12.95	-0.77%	1,121,000
Jan 19, 2026	13.04	13.18	12.87	13.05	13.05	-0.38%	839,701
Jan 16, 2026	13.28	13.36	13.04	13.10	13.10	-1.65%	1,399,901
Jan 15, 2026	12.94	13.47	12.85	13.32	13.32	2.94%	2,403,600
Jan 14, 2026	12.81	13.07	12.69	12.94	12.94	0.94%	1,722,600
Jan 13, 2026	13.05	13.15	12.81	12.82	12.82	-2.06%	1,541,600
Jan 12, 2026	12.89	13.12	12.80	13.09	13.09	0.31%	2,333,000
Jan 9, 2026	13.60	13.60	12.99	13.05	13.05	-3.97%	4,046,100
Jan 8, 2026	13.85	13.85	13.48	13.59	13.59	-1.88%	2,051,000
Jan 7, 2026	13.62	13.85	13.36	13.85	13.85	3.28%	3,608,300
Jan 6, 2026	12.93	13.64	12.81	13.41	13.41	4.77%	3,273,317
Jan 5, 2026	12.83	13.23	12.63	12.80	12.80	0.31%	3,536,017
Dec 31, 2025	13.45	13.45	12.51	12.76	12.76	-5.34%	2,722,500
Dec 30, 2025	13.69	13.69	13.23	13.48	13.48	-1.17%	1,487,100
Dec 29, 2025	13.38	13.70	13.30	13.64	13.64	0.89%	1,242,600
Dec 26, 2025	13.28	13.67	13.24	13.52	13.52	2.42%	1,043,200
Dec 25, 2025	13.03	13.40	12.97	13.20	13.20	1.23%	644,600
Dec 24, 2025	12.70	13.09	12.61	13.04	13.04	3.00%	1,019,700
Dec 23, 2025	12.97	12.97	12.62	12.66	12.66	-2.39%	1,019,100
Dec 22, 2025	13.00	13.09	12.81	12.97	12.97	0.39%	813,600
Dec 19, 2025	12.77	13.09	12.77	12.92	12.92	0.62%	746,100
Dec 18, 2025	12.50	13.18	12.50	12.84	12.84	2.72%	1,920,300
Dec 17, 2025	12.53	13.08	12.30	12.50	12.50	0.56%	1,239,400
Dec 16, 2025	12.35	12.53	12.29	12.43	12.43	-	689,413
Dec 15, 2025	12.65	12.84	12.39	12.43	12.43	-0.56%	880,800
Dec 12, 2025	12.68	12.81	12.48	12.50	12.50	-2.11%	1,438,700
Dec 11, 2025	13.00	13.17	12.10	12.77	12.77	-1.77%	3,180,043
Dec 10, 2025	13.68	13.68	12.96	13.00	13.00	-4.97%	2,550,100
Dec 9, 2025	13.76	13.94	13.62	13.68	13.68	-0.36%	1,132,000
Dec 8, 2025	13.90	13.92	13.38	13.73	13.73	-1.22%	2,394,120
Dec 5, 2025	13.90	14.07	13.75	13.90	13.90	0.14%	1,431,500
Dec 4, 2025	14.10	14.34	13.82	13.88	13.88	-1.98%	2,253,000
Dec 3, 2025	14.70	14.90	14.16	14.16	14.16	-4.32%	2,981,000
Dec 2, 2025	13.75	14.88	13.55	14.80	14.80	6.86%	4,088,100
Dec 1, 2025	13.64	13.91	13.64	13.85	13.85	0.44%	1,307,800
Nov 28, 2025	13.71	14.11	13.62	13.79	13.79	1.55%	1,649,500
Nov 27, 2025	13.70	14.06	13.54	13.58	13.58	-1.59%	1,772,400
Nov 26, 2025	13.40	13.99	13.40	13.80	13.80	2.37%	2,426,100
Nov 25, 2025	13.05	13.78	12.80	13.48	13.48	4.82%	3,224,400
Nov 24, 2025	13.09	13.32	12.75	12.86	12.86	-3.24%	3,297,980
Nov 21, 2025	13.56	14.00	13.07	13.29	13.29	-1.77%	4,474,303
Nov 20, 2025	14.00	14.38	13.16	13.53	13.53	-7.83%	8,101,600
Nov 19, 2025	14.76	16.16	14.16	14.68	14.68	-1.08%	10,216,080
Nov 18, 2025	14.00	14.90	13.77	14.84	14.84	12.17%	7,859,613
Nov 17, 2025	13.92	14.36	13.03	13.23	13.23	-2.36%	5,318,800
Nov 14, 2025	12.11	14.00	12.11	13.55	13.55	11.07%	7,836,100
Nov 13, 2025	11.68	12.31	11.60	12.20	12.20	4.99%	2,547,001