Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.66	11.96	11.36	11.68	11.68	0.86%	1,896,672
Jun 11, 2026	11.41	11.64	11.28	11.58	11.58	0.70%	2,845,872
Jun 10, 2026	11.82	12.05	11.17	11.50	11.50	-4.17%	3,330,016
Jun 9, 2026	12.13	12.47	11.90	12.00	12.00	-	2,621,140
Jun 8, 2026	12.49	12.58	11.71	12.00	12.00	-3.07%	1,889,778
Jun 5, 2026	12.20	12.54	12.12	12.38	12.38	0.73%	1,687,440
Jun 4, 2026	12.65	12.79	12.15	12.29	12.29	-2.92%	1,894,578
Jun 3, 2026	13.08	13.22	12.58	12.66	12.66	-2.84%	2,056,800
Jun 2, 2026	13.33	13.56	12.86	13.03	13.03	-2.10%	2,270,600
Jun 1, 2026	12.72	13.53	12.56	13.31	13.31	5.38%	3,108,400
May 29, 2026	13.02	13.10	12.56	12.63	12.63	-2.40%	1,945,072
May 28, 2026	13.00	13.13	12.75	12.94	12.94	-1.52%	1,786,672
May 27, 2026	12.98	13.26	12.71	13.14	13.14	1.15%	2,337,264
May 26, 2026	13.48	13.52	12.92	12.99	12.99	-4.27%	2,710,162
May 25, 2026	13.63	14.18	13.40	13.57	13.57	1.42%	2,680,562
May 22, 2026	13.37	13.47	13.02	13.38	13.38	1.13%	2,440,500
May 21, 2026	14.06	14.19	13.19	13.23	13.23	-6.17%	4,070,510
May 20, 2026	14.04	14.50	13.85	14.10	14.10	0.43%	2,465,300
May 19, 2026	13.75	14.66	13.68	14.04	14.04	1.23%	3,472,300
May 18, 2026	13.96	14.05	13.53	13.87	13.87	-1.91%	2,917,900
May 15, 2026	14.78	14.89	13.92	14.14	14.14	-3.02%	5,069,272
May 14, 2026	14.60	15.27	14.28	14.58	14.58	-1.42%	6,926,775
May 13, 2026	14.78	15.08	14.35	14.79	14.79	3.79%	10,410,200
May 11, 2026	14.28	14.43	14.16	14.25	14.25	-1.25%	1,476,588
May 8, 2026	14.01	14.45	13.92	14.43	14.43	3.44%	1,521,100
May 7, 2026	13.75	13.95	13.67	13.95	13.95	1.82%	1,336,900
May 6, 2026	13.90	13.90	13.63	13.70	13.70	-1.72%	1,134,601
Apr 30, 2026	13.85	13.99	13.60	13.94	13.94	0.72%	1,699,601
Apr 29, 2026	13.74	13.98	13.68	13.84	13.84	0.65%	915,600
Apr 28, 2026	13.70	13.93	13.60	13.75	13.75	-0.15%	1,545,200
Apr 27, 2026	13.92	13.96	13.58	13.77	13.77	-1.15%	1,069,300
Apr 24, 2026	13.69	13.93	13.53	13.93	13.93	2.96%	742,488
Apr 23, 2026	13.78	13.89	13.29	13.53	13.53	-2.45%	936,900
Apr 22, 2026	13.85	14.04	13.79	13.87	13.87	-1.00%	684,872
Apr 21, 2026	14.00	14.04	13.70	14.01	14.01	-0.21%	1,213,400
Apr 20, 2026	13.89	14.10	13.84	14.04	14.04	0.50%	920,500
Apr 17, 2026	14.35	14.37	13.88	13.97	13.97	-2.17%	1,673,900
Apr 16, 2026	14.17	14.35	14.13	14.28	14.28	0.35%	1,588,000
Apr 15, 2026	14.18	14.45	14.12	14.23	14.23	0.42%	1,139,900
Apr 14, 2026	14.02	14.20	13.93	14.17	14.17	1.21%	798,100
Apr 13, 2026	13.92	14.17	13.88	14.00	14.00	0.57%	1,055,700
Apr 10, 2026	13.60	14.05	13.58	13.92	13.92	1.68%	986,400
Apr 9, 2026	13.58	13.71	13.36	13.69	13.69	0.37%	1,332,972
Apr 8, 2026	13.15	13.68	13.15	13.64	13.64	5.33%	900,400
Apr 7, 2026	12.64	12.96	12.63	12.95	12.95	1.33%	547,572