Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
1.770
+0.049 (2.85%)
At close: Sep 19, 2025, 4:00 PM EDT
1.660
-0.110 (-6.21%)
After-hours: Sep 19, 2025, 5:55 PM EDT
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.72 | 1.80 | 1.65 | 1.77 | 1.77 | 2.85% | 26,524 |
| Sep 18, 2025 | 1.76 | 1.79 | 1.60 | 1.72 | 1.72 | -1.09% | 21,152 |
| Sep 17, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | 2.35% | 13,424 |
| Sep 16, 2025 | 1.72 | 1.79 | 1.70 | 1.70 | 1.70 | - | 16,702 |
| Sep 15, 2025 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -8.11% | 32,362 |
| Sep 12, 2025 | 1.79 | 1.88 | 1.76 | 1.85 | 1.85 | 3.35% | 15,494 |
| Sep 11, 2025 | 1.73 | 1.82 | 1.64 | 1.79 | 1.79 | 3.77% | 21,672 |
| Sep 10, 2025 | 1.65 | 1.78 | 1.62 | 1.73 | 1.73 | 5.83% | 53,555 |
| Sep 9, 2025 | 1.70 | 1.76 | 1.50 | 1.63 | 1.63 | -6.86% | 250,976 |
| Sep 8, 2025 | 1.93 | 2.23 | 1.68 | 1.75 | 1.75 | -6.77% | 46,152 |
| Sep 5, 2025 | 1.76 | 1.97 | 1.76 | 1.88 | 1.88 | -4.72% | 9,694 |
| Sep 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 2,670 |
| Sep 3, 2025 | 1.92 | 2.03 | 1.92 | 1.96 | 1.96 | -2.49% | 6,206 |
| Sep 2, 2025 | 1.89 | 2.06 | 1.87 | 2.01 | 2.01 | 5.24% | 5,927 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.75 | 1.91 | 1.91 | -3.34% | 1,797 |
| Aug 28, 2025 | 1.87 | 2.02 | 1.87 | 1.98 | 1.98 | 1.86% | 3,149 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 493 |
| Aug 26, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 2.09% | 1,237 |
| Aug 25, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 1.33% | 1,486 |
| Aug 22, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 1.02% | 1,117 |
| Aug 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.81% | 1,883 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -2.04% | 2,677 |
| Aug 19, 2025 | 1.98 | 2.05 | 1.95 | 1.96 | 1.96 | -2.00% | 3,267 |
| Aug 18, 2025 | 1.85 | 2.00 | 1.83 | 2.00 | 2.00 | 9.29% | 11,491 |
| Aug 15, 2025 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -0.54% | 27,354 |
| Aug 14, 2025 | 1.94 | 2.00 | 1.84 | 1.84 | 1.84 | -7.54% | 9,587 |
| Aug 13, 2025 | 1.97 | 2.05 | 1.90 | 1.99 | 1.99 | 4.74% | 75,561 |
| Aug 12, 2025 | 1.88 | 2.00 | 1.76 | 1.90 | 1.90 | -0.52% | 12,501 |
| Aug 11, 2025 | 1.89 | 2.00 | 1.89 | 1.91 | 1.91 | 1.06% | 52,761 |
| Aug 8, 2025 | 1.91 | 2.03 | 1.70 | 1.89 | 1.89 | 1.34% | 40,108 |
| Aug 7, 2025 | 2.08 | 2.08 | 1.65 | 1.87 | 1.87 | -9.47% | 12,743 |
| Aug 6, 2025 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -7.00% | 5,061 |
| Aug 5, 2025 | 2.32 | 2.40 | 2.17 | 2.22 | 2.22 | -0.67% | 1,231,530 |
| Aug 4, 2025 | 2.15 | 2.33 | 2.15 | 2.23 | 2.23 | 2.62% | 49,769 |
| Aug 1, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 2.79% | 695 |
| Jul 31, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 119 |
| 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 |