Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,057,342
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%	1,638,700
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%	1,686,900
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
Jul 21, 2026	9.94	10.03	9.00	9.66	9.66	-3.21%	3,503,000
Jul 20, 2026	10.68	10.88	9.84	9.98	9.98	-3.95%	3,496,872
Jul 17, 2026	10.84	11.16	10.30	10.39	10.39	-4.94%	2,601,200
Jul 16, 2026	10.74	11.18	10.57	10.93	10.93	1.39%	1,889,680
Jul 15, 2026	10.80	10.89	10.59	10.78	10.78	0.94%	1,857,972
Jul 14, 2026	10.65	10.78	10.32	10.68	10.68	1.42%	2,306,900
Jul 13, 2026	10.89	11.13	10.48	10.53	10.53	-3.39%	2,088,900
Jul 10, 2026	10.61	11.08	10.24	10.90	10.90	2.64%	3,135,600
Jul 9, 2026	10.63	10.69	10.28	10.62	10.62	1.24%	2,182,900
Jul 8, 2026	10.58	10.63	10.27	10.49	10.49	-0.85%	1,705,600
Jul 7, 2026	11.14	11.25	10.50	10.58	10.58	-4.43%	2,247,100
Jul 6, 2026	11.70	11.70	11.00	11.07	11.07	-4.49%	3,323,040
Jul 3, 2026	11.40	11.86	11.31	11.59	11.59	1.22%	3,820,201
Jul 2, 2026	11.02	11.71	11.02	11.45	11.45	0.70%	4,568,940
Jul 1, 2026	10.24	12.22	10.24	11.37	11.37	11.25%	7,460,009
Jun 30, 2026	10.40	10.60	10.09	10.22	10.22	-2.76%	2,071,400
Jun 29, 2026	10.34	10.70	10.12	10.51	10.51	1.25%	2,456,200
Jun 26, 2026	10.55	10.69	10.26	10.38	10.38	-2.63%	1,874,200
Jun 25, 2026	10.94	10.98	10.55	10.66	10.66	-2.91%	2,163,000
Jun 24, 2026	11.31	11.65	10.92	10.98	10.98	-4.52%	2,264,000
Jun 23, 2026	11.17	11.82	11.08	11.50	11.50	2.68%	2,248,972
Jun 22, 2026	11.18	11.28	10.64	11.20	11.20	1.08%	2,532,401
Jun 18, 2026	11.12	11.18	10.84	11.08	11.08	-1.07%	1,769,772
Jun 17, 2026	11.60	11.63	11.08	11.20	11.20	-3.03%	2,147,872
Jun 16, 2026	11.17	11.81	10.98	11.55	11.55	2.39%	3,125,873
Jun 15, 2026	11.72	12.00	11.10	11.28	11.28	-3.42%	3,325,900