Joyvio Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	13.14	13.28	12.78	12.78	12.78	-3.26%	1,091,500
Apr 2, 2026	13.41	13.70	13.07	13.21	13.21	-1.56%	1,159,000
Apr 1, 2026	13.47	13.51	13.05	13.42	13.42	1.05%	1,203,900
Mar 31, 2026	13.65	13.85	13.20	13.28	13.28	-3.84%	1,384,772
Mar 30, 2026	13.97	13.97	13.61	13.81	13.81	-1.29%	1,956,900
Mar 27, 2026	13.30	14.00	13.30	13.99	13.99	4.25%	1,608,441
Mar 26, 2026	13.69	13.81	13.30	13.42	13.42	-2.33%	1,429,400
Mar 25, 2026	13.41	13.77	13.40	13.74	13.74	2.46%	1,863,500
Mar 24, 2026	13.20	13.57	12.84	13.41	13.41	4.11%	1,844,400
Mar 23, 2026	13.83	13.83	12.70	12.88	12.88	-7.74%	1,815,752
Mar 20, 2026	13.77	14.03	13.76	13.96	13.96	1.53%	1,115,600
Mar 19, 2026	13.85	14.13	13.72	13.75	13.75	-2.07%	1,070,900
Mar 18, 2026	13.55	14.09	13.55	14.04	14.04	4.00%	1,796,100
Mar 17, 2026	13.95	13.98	13.49	13.50	13.50	-2.53%	1,740,972
Mar 16, 2026	14.29	14.53	13.82	13.85	13.85	-3.08%	2,428,100