Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.97	13.97	13.61	13.81	13.81	-1.29%	1,956,900
Mar 27, 2026	13.30	14.00	13.30	13.99	13.99	4.25%	1,608,441
Mar 26, 2026	13.69	13.81	13.30	13.42	13.42	-2.33%	1,429,400
Mar 25, 2026	13.41	13.77	13.40	13.74	13.74	2.46%	1,863,500
Mar 24, 2026	13.20	13.57	12.84	13.41	13.41	4.11%	1,844,400
Mar 23, 2026	13.83	13.83	12.70	12.88	12.88	-7.74%	1,815,752
Mar 20, 2026	13.77	14.03	13.76	13.96	13.96	1.53%	1,115,600
Mar 19, 2026	13.85	14.13	13.72	13.75	13.75	-2.07%	1,070,900
Mar 18, 2026	13.55	14.09	13.55	14.04	14.04	4.00%	1,796,100
Mar 17, 2026	13.95	13.98	13.49	13.50	13.50	-2.53%	1,740,972
Mar 16, 2026	14.29	14.53	13.82	13.85	13.85	-3.08%	2,428,100
Mar 13, 2026	14.03	14.39	13.74	14.29	14.29	1.93%	2,702,500
Mar 12, 2026	14.88	14.93	14.01	14.02	14.02	-5.14%	2,815,500
Mar 11, 2026	15.11	15.20	14.70	14.78	14.78	-1.99%	1,469,400
Mar 10, 2026	14.67	15.17	14.67	15.08	15.08	2.86%	1,547,500
Mar 9, 2026	14.06	14.83	14.06	14.66	14.66	1.95%	1,647,500
Mar 6, 2026	14.22	14.46	14.12	14.38	14.38	1.34%	806,700
Mar 5, 2026	13.99	14.23	13.92	14.19	14.19	2.83%	1,233,400
Mar 4, 2026	13.75	14.10	13.62	13.80	13.80	-0.14%	1,661,600
Mar 3, 2026	14.32	14.40	13.82	13.82	13.82	-3.22%	1,838,100
Mar 2, 2026	14.13	14.49	13.60	14.28	14.28	-1.11%	2,474,900
Feb 27, 2026	13.95	14.57	13.90	14.44	14.44	4.03%	1,858,800
Feb 26, 2026	13.97	14.20	13.77	13.88	13.88	-0.22%	1,130,200
Feb 25, 2026	14.06	14.25	13.84	13.91	13.91	-0.64%	1,005,800
Feb 24, 2026	13.77	14.11	13.77	14.00	14.00	2.12%	986,500
Feb 13, 2026	13.41	13.85	13.41	13.71	13.71	1.56%	958,600
Feb 12, 2026	13.70	13.80	13.46	13.50	13.50	-1.39%	1,268,100
Feb 11, 2026	13.07	13.84	13.01	13.69	13.69	4.66%	2,742,200
Feb 10, 2026	13.29	13.30	13.03	13.08	13.08	-0.46%	812,500
Feb 9, 2026	12.66	13.24	12.66	13.14	13.14	4.53%	2,166,200
Feb 6, 2026	12.37	12.74	12.20	12.57	12.57	1.45%	846,000
Feb 5, 2026	12.37	12.54	12.23	12.39	12.39	-0.32%	657,900
Feb 4, 2026	12.53	12.67	12.38	12.43	12.43	-0.96%	665,400
Feb 3, 2026	12.13	12.58	12.13	12.55	12.55	3.80%	1,050,800
Feb 2, 2026	12.08	12.54	12.08	12.09	12.09	-1.95%	1,149,700
Jan 30, 2026	12.01	12.33	11.90	12.33	12.33	2.24%	1,653,300
Jan 29, 2026	12.20	12.36	12.01	12.06	12.06	-2.27%	2,105,500
Jan 28, 2026	12.93	12.93	12.15	12.34	12.34	-4.19%	2,635,666
Jan 27, 2026	13.07	13.19	12.80	12.88	12.88	-0.77%	1,815,377
Jan 26, 2026	13.26	13.27	12.90	12.98	12.98	-1.74%	1,268,276
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