Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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