Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
2.133
+0.018 (0.87%)
Jul 31, 2025, 10:41 AM - Market open
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -8.09% | 346 |
| Jul 29, 2025 | 2.08 | 2.31 | 2.08 | 2.30 | 2.30 | 12.14% | 23,144 |
| Jul 28, 2025 | 2.17 | 2.26 | 2.04 | 2.05 | 2.05 | -6.90% | 9,419 |
| Jul 25, 2025 | 2.14 | 2.23 | 2.13 | 2.20 | 2.20 | 0.05% | 5,822 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.94% | 2,433 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 4,281 |
| Jul 22, 2025 | 2.13 | 2.30 | 2.02 | 2.20 | 2.20 | 5.26% | 72,281 |
| Jul 21, 2025 | 2.32 | 2.37 | 2.05 | 2.09 | 2.09 | -12.92% | 13,719 |
| Jul 18, 2025 | 2.20 | 2.50 | 2.15 | 2.40 | 2.40 | 6.67% | 55,416 |
| Jul 17, 2025 | 2.19 | 2.32 | 2.07 | 2.25 | 2.25 | 10.29% | 25,290 |
| Jul 16, 2025 | 2.03 | 2.20 | 2.03 | 2.04 | 2.04 | 2.00% | 1,157 |
| Jul 15, 2025 | 2.32 | 2.32 | 2.00 | 2.00 | 2.00 | -15.97% | 841 |
| Jul 14, 2025 | 2.47 | 2.55 | 2.05 | 2.38 | 2.38 | -2.66% | 59,195 |
| Jul 11, 2025 | 2.55 | 2.60 | 2.40 | 2.45 | 2.45 | -2.20% | 10,761 |
| Jul 10, 2025 | 2.50 | 2.62 | 2.45 | 2.50 | 2.50 | -5.66% | 8,815 |
| Jul 9, 2025 | 2.50 | 2.70 | 2.44 | 2.65 | 2.65 | 6.00% | 10,573 |
| Jul 8, 2025 | 2.60 | 2.67 | 2.40 | 2.50 | 2.50 | -8.42% | 12,579 |
| Jul 7, 2025 | 2.51 | 2.86 | 2.36 | 2.73 | 2.73 | 1.11% | 17,207 |
| Jul 3, 2025 | 2.73 | 2.80 | 2.47 | 2.70 | 2.70 | 3.85% | 29,660 |
| Jul 2, 2025 | 2.98 | 2.98 | 2.25 | 2.60 | 2.60 | 0.39% | 80,962 |
| Jul 1, 2025 | 2.00 | 2.75 | 2.00 | 2.59 | 2.59 | 30.15% | 36,137 |
| Jun 30, 2025 | 1.94 | 2.00 | 1.82 | 1.99 | 1.99 | - | 2,766 |
| Jun 27, 2025 | 1.98 | 1.99 | 1.86 | 1.99 | 1.99 | 0.51% | 26,125 |
| Jun 26, 2025 | 1.88 | 1.98 | 1.81 | 1.98 | 1.98 | 6.45% | 9,252 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 1.64% | 731 |
| Jun 24, 2025 | 1.77 | 1.88 | 1.77 | 1.83 | 1.83 | -1.61% | 5,007 |
| Jun 23, 2025 | 1.92 | 1.92 | 1.78 | 1.86 | 1.86 | -1.06% | 8,605 |
| Jun 20, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -0.27% | 3,240 |
| Jun 18, 2025 | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | - | 1,885 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 1,312 |
| Jun 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 33 |
| Jun 13, 2025 | 1.99 | 2.10 | 1.87 | 1.95 | 1.95 | 3.73% | 1,448 |
| Jun 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.09% | 714 |
| Jun 11, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 3.63% | 2,317 |
| Jun 10, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.25% | 1,399 |
| Jun 9, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | - | 1,878 |
| Jun 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.82% | 550 |
| Jun 5, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.21% | 901 |
| Jun 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.20% | 583 |
| Jun 3, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | -1.11% | 1,731 |
| Jun 2, 2025 | 1.98 | 1.99 | 1.91 | 1.98 | 1.98 | -0.20% | 1,516 |
| May 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 426 |
| May 29, 2025 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | -1.00% | 1,502 |
| May 28, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -1.72% | 1,559 |
| May 27, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | -3.55% | 37,753 |
| May 23, 2025 | 1.98 | 2.11 | 1.84 | 2.11 | 2.11 | 10.53% | 5,246 |
| May 22, 2025 | 1.94 | 2.18 | 1.88 | 1.91 | 1.91 | -1.09% | 8,838 |
| May 21, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -5.85% | 574 |
| May 20, 2025 | 2.06 | 2.17 | 2.02 | 2.05 | 2.05 | 0.49% | 5,643 |
| May 19, 2025 | 2.05 | 2.22 | 2.02 | 2.04 | 2.04 | -7.65% | 6,737 |