Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
2.160
-0.140 (-6.09%)
May 9, 2025, 10:40 AM - Market open
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.99 | 2.37 | 1.99 | 2.30 | 2.30 | 14.43% | 42,932 |
| May 7, 2025 | 1.88 | 2.09 | 1.88 | 2.01 | 2.01 | 7.49% | 22,298 |
| May 6, 2025 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | 0.54% | 6,467 |
| May 5, 2025 | 1.77 | 1.92 | 1.77 | 1.86 | 1.86 | 1.64% | 5,279 |
| May 2, 2025 | 1.65 | 1.95 | 1.65 | 1.83 | 1.83 | 6.40% | 9,856 |
| May 1, 2025 | 1.71 | 1.81 | 1.69 | 1.72 | 1.72 | 0.58% | 5,123 |
| Apr 30, 2025 | 1.75 | 1.83 | 1.60 | 1.71 | 1.71 | -2.29% | 10,066 |
| Apr 29, 2025 | 1.76 | 1.89 | 1.71 | 1.75 | 1.75 | -1.13% | 5,524 |
| Apr 28, 2025 | 1.75 | 1.93 | 1.64 | 1.77 | 1.77 | 2.91% | 8,700 |
| Apr 25, 2025 | 1.83 | 1.83 | 1.67 | 1.72 | 1.72 | -0.46% | 7,230 |
| Apr 24, 2025 | 1.72 | 1.81 | 1.72 | 1.73 | 1.73 | -4.00% | 4,041 |
| Apr 23, 2025 | 1.85 | 1.95 | 1.77 | 1.80 | 1.80 | 0.95% | 10,613 |
| Apr 22, 2025 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | -9.03% | 2,416 |
| Apr 21, 2025 | 1.69 | 1.96 | 1.63 | 1.96 | 1.96 | 14.62% | 15,597 |
| Apr 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 503 |
| Apr 16, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -3.93% | 1,139 |
| Apr 15, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 1,670 |
| Apr 14, 2025 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | -0.56% | 1,672 |
| Apr 11, 2025 | 1.98 | 1.98 | 1.79 | 1.79 | 1.79 | -6.28% | 2,211 |
| Apr 10, 2025 | 2.13 | 2.14 | 1.91 | 1.91 | 1.91 | 5.52% | 3,087 |
| Apr 9, 2025 | 1.80 | 1.96 | 1.80 | 1.81 | 1.81 | 0.56% | 4,126 |
| Apr 8, 2025 | 1.78 | 2.11 | 1.78 | 1.80 | 1.80 | 1.12% | 5,611 |
| Apr 7, 2025 | 1.70 | 1.78 | 1.68 | 1.78 | 1.78 | - | 11,651 |
| Apr 4, 2025 | 1.86 | 1.86 | 1.70 | 1.78 | 1.78 | -3.26% | 8,602 |
| Apr 3, 2025 | 1.86 | 1.95 | 1.84 | 1.84 | 1.84 | -0.16% | 2,279 |
| Apr 2, 2025 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -5.00% | 1,386 |
| Apr 1, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 6.65% | 2,824 |
| Mar 31, 2025 | 2.05 | 2.05 | 1.82 | 1.82 | 1.82 | -11.70% | 4,910 |
| Mar 28, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | -9.65% | 911 |
| Mar 27, 2025 | 2.12 | 2.28 | 2.05 | 2.28 | 2.28 | 4.30% | 1,468 |
| Mar 26, 2025 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | 1.20% | 2,723 |
| Mar 25, 2025 | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | 0.47% | 2,025 |
| Mar 24, 2025 | 2.14 | 2.30 | 2.06 | 2.15 | 2.15 | 0.94% | 4,331 |
| Mar 21, 2025 | 2.26 | 2.26 | 2.01 | 2.13 | 2.13 | -7.79% | 17,528 |
| Mar 20, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -4.51% | 1,013 |
| Mar 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 227 |
| Mar 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 196 |
| Mar 17, 2025 | 2.28 | 2.42 | 2.23 | 2.42 | 2.42 | 6.10% | 4,457 |
| Mar 14, 2025 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 0.44% | 2,313 |
| Mar 13, 2025 | 2.29 | 2.30 | 2.27 | 2.27 | 2.27 | -1.52% | 2,278 |
| Mar 12, 2025 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | -0.22% | 1,094 |
| Mar 11, 2025 | 2.40 | 2.46 | 2.20 | 2.31 | 2.31 | -6.67% | 5,384 |
| Mar 10, 2025 | 2.45 | 2.48 | 2.30 | 2.48 | 2.48 | -0.20% | 1,960 |
| Mar 7, 2025 | 2.34 | 2.50 | 2.29 | 2.48 | 2.48 | 6.90% | 6,966 |
| Mar 6, 2025 | 2.29 | 2.43 | 2.27 | 2.32 | 2.32 | 4.50% | 4,519 |
| Mar 5, 2025 | 2.75 | 2.75 | 2.18 | 2.22 | 2.22 | -19.86% | 26,309 |
| Mar 4, 2025 | 2.87 | 2.87 | 2.71 | 2.77 | 2.77 | 2.59% | 7,842 |
| Mar 3, 2025 | 2.75 | 2.85 | 2.51 | 2.70 | 2.70 | -4.26% | 5,924 |
| Feb 28, 2025 | 2.84 | 2.91 | 2.82 | 2.82 | 2.82 | -1.05% | 2,232 |
| Feb 27, 2025 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 711 |