Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.01	12.08	11.80	11.91	11.91	-0.83%	1,355,800
Sep 29, 2026	12.02	12.08	11.72	12.01	12.01	0.50%	1,478,700
Sep 28, 2026	12.01	12.19	11.83	11.95	11.95	-0.42%	2,021,332
Sep 24, 2026	11.97	12.20	11.93	12.00	12.00	-	1,528,300
Sep 23, 2026	12.04	12.20	11.86	12.00	12.00	-	1,760,202
Sep 22, 2026	12.33	12.33	11.72	12.00	12.00	-0.50%	3,138,600
Sep 21, 2026	11.70	12.15	11.65	12.06	12.06	3.70%	2,795,500
Sep 18, 2026	11.90	11.90	11.57	11.63	11.63	-1.27%	2,449,600
Sep 17, 2026	11.62	12.78	11.34	11.78	11.78	1.90%	3,845,200
Sep 16, 2026	11.47	11.67	11.40	11.56	11.56	0.17%	2,463,800
Sep 15, 2026	12.24	12.24	11.52	11.54	11.54	-4.79%	2,536,500
Sep 14, 2026	12.40	12.50	12.02	12.12	12.12	-0.08%	2,479,600
Sep 11, 2026	12.50	12.61	11.92	12.13	12.13	-3.42%	3,716,800
Sep 10, 2026	12.93	12.93	12.54	12.56	12.56	-2.64%	3,099,500
Sep 9, 2026	13.00	13.29	12.89	12.90	12.90	-1.30%	2,868,800
Sep 8, 2026	13.06	13.29	13.01	13.07	13.07	0.15%	3,856,800
Sep 7, 2026	13.06	13.24	12.95	13.05	13.05	0.93%	2,821,000
Sep 4, 2026	12.67	13.23	12.67	12.93	12.93	2.21%	3,208,301
Sep 3, 2026	12.97	13.08	12.60	12.65	12.65	-2.32%	2,780,200
Sep 2, 2026	13.29	13.30	12.80	12.95	12.95	-3.00%	4,052,699
Sep 1, 2026	13.50	13.90	13.33	13.35	13.35	-1.55%	3,754,813
Aug 31, 2026	13.56	13.64	13.27	13.56	13.56	-1.88%	4,803,763
Aug 28, 2026	13.38	13.95	13.38	13.82	13.82	2.75%	4,941,477
Aug 27, 2026	13.29	13.68	13.18	13.45	13.45	1.05%	4,281,400
Aug 26, 2026	13.03	13.85	12.62	13.31	13.31	4.07%	7,208,900
Aug 25, 2026	12.36	12.89	12.36	12.79	12.79	2.98%	5,659,483
Aug 24, 2026	12.55	13.14	12.26	12.42	12.42	3.50%	7,508,583
Aug 21, 2026	11.96	12.16	11.70	12.00	12.00	0.42%	3,116,900
Aug 20, 2026	11.62	12.12	11.49	11.95	11.95	2.22%	5,055,342
Aug 19, 2026	12.38	12.82	11.59	11.69	11.69	-9.94%	9,368,267
Aug 18, 2026	12.09	13.49	12.02	12.98	12.98	7.45%	11,196,464
Aug 17, 2026	11.49	13.25	11.49	12.08	12.08	6.34%	8,312,525
Aug 14, 2026	11.58	11.66	11.20	11.36	11.36	-1.73%	1,390,000
Aug 13, 2026	11.64	11.70	11.40	11.56	11.56	-0.77%	1,631,700
Aug 12, 2026	11.46	11.75	11.38	11.65	11.65	1.66%	1,573,000
Aug 11, 2026	11.65	11.65	11.31	11.46	11.46	-0.52%	1,834,017
Aug 10, 2026	11.19	11.67	11.12	11.52	11.52	2.58%	2,153,601
Aug 7, 2026	11.16	11.23	10.88	11.23	11.23	1.35%	1,685,200
Aug 6, 2026	11.01	11.23	10.77	11.08	11.08	0.82%	2,134,125
Aug 5, 2026	11.32	11.47	10.88	10.99	10.99	-1.52%	2,530,797
Aug 4, 2026	10.95	11.32	10.90	11.16	11.16	2.39%	2,014,025
Aug 3, 2026	10.50	11.00	10.35	10.90	10.90	3.91%	2,250,725
Jul 31, 2026	10.23	10.82	10.05	10.49	10.49	2.24%	1,909,500
Jul 30, 2026	10.54	10.76	10.22	10.26	10.26	-3.48%	2,838,400
Jul 29, 2026	10.15	10.63	10.08	10.63	10.63	4.73%	2,467,600
Jul 28, 2026	9.83	10.36	9.80	10.15	10.15	2.73%	2,982,300
Jul 27, 2026	9.52	9.89	9.50	9.88	9.88	4.22%	1,984,300
Jul 24, 2026	9.79	9.82	9.40	9.48	9.48	-3.17%	1,725,072
Jul 23, 2026	9.45	9.83	9.36	9.79	9.79	4.15%	2,491,600
Jul 22, 2026	9.65	9.88	9.35	9.40	9.40	-2.69%	2,482,672