Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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