Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
2.370
+0.010 (0.42%)
Nov 26, 2025, 4:00 PM EST - Market closed
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | 0.42% | 2,540 |
| Nov 25, 2025 | 2.35 | 2.36 | 2.29 | 2.36 | 2.36 | - | 8,652 |
| Nov 24, 2025 | 2.32 | 2.36 | 2.26 | 2.36 | 2.36 | -2.48% | 13,632 |
| Nov 21, 2025 | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | 2.54% | 10,029 |
| Nov 20, 2025 | 2.33 | 2.36 | 2.17 | 2.36 | 2.36 | 1.29% | 23,303 |
| Nov 19, 2025 | 2.13 | 2.34 | 2.13 | 2.33 | 2.33 | 0.87% | 52,298 |
| Nov 18, 2025 | 2.09 | 2.31 | 2.04 | 2.31 | 2.31 | 13.24% | 22,054 |
| Nov 17, 2025 | 2.06 | 2.21 | 2.03 | 2.04 | 2.04 | -0.97% | 52,029 |
| Nov 14, 2025 | 1.93 | 2.08 | 1.92 | 2.06 | 2.06 | 9.57% | 57,601 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -1.47% | 16,360 |
| Nov 12, 2025 | 1.81 | 1.93 | 1.80 | 1.91 | 1.91 | 14.25% | 46,987 |
| Nov 11, 2025 | 1.56 | 1.82 | 1.56 | 1.67 | 1.67 | 5.03% | 50,163 |
| Nov 10, 2025 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 5.30% | 7,772 |
| Nov 7, 2025 | 1.56 | 1.64 | 1.50 | 1.51 | 1.51 | -6.50% | 9,164 |
| Nov 6, 2025 | 1.63 | 1.74 | 1.52 | 1.62 | 1.62 | -0.92% | 89,500 |
| Nov 5, 2025 | 1.48 | 1.63 | 1.48 | 1.63 | 1.63 | 10.21% | 40,828 |
| Nov 4, 2025 | 1.60 | 1.62 | 1.47 | 1.48 | 1.48 | -9.26% | 29,998 |
| Nov 3, 2025 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -2.40% | 15,153 |
| Oct 31, 2025 | 1.59 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 28,128 |
| Oct 30, 2025 | 1.61 | 1.69 | 1.59 | 1.61 | 1.61 | -5.29% | 31,460 |
| Oct 29, 2025 | 1.61 | 1.70 | 1.58 | 1.70 | 1.70 | 4.29% | 17,181 |
| Oct 28, 2025 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 1.87% | 20,211 |
| Oct 27, 2025 | 1.59 | 1.66 | 1.55 | 1.60 | 1.60 | -6.43% | 20,113 |
| Oct 24, 2025 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | 0.59% | 29,777 |
| Oct 23, 2025 | 1.56 | 1.89 | 1.56 | 1.70 | 1.70 | -2.30% | 142,674 |
| Oct 22, 2025 | 1.79 | 1.93 | 1.73 | 1.74 | 1.74 | -17.92% | 248,171 |
| Oct 21, 2025 | 1.76 | 2.51 | 1.75 | 2.12 | 2.12 | 23.98% | 11,119,720 |
| Oct 20, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 2,893,696 |
| Oct 17, 2025 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 2,277 |
| Oct 16, 2025 | 1.71 | 1.83 | 1.70 | 1.74 | 1.74 | 1.75% | 12,239 |
| Oct 15, 2025 | 1.71 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 8,507 |
| Oct 14, 2025 | 1.79 | 1.87 | 1.75 | 1.79 | 1.79 | -1.10% | 22,527 |
| Oct 13, 2025 | 1.68 | 1.82 | 1.68 | 1.81 | 1.81 | 6.47% | 27,251 |
| Oct 10, 2025 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -3.08% | 9,119 |
| Oct 9, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -0.06% | 38,443 |
| Oct 8, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -2.88% | 88,394 |
| Oct 7, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 2.96% | 12,342 |
| Oct 6, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -0.28% | 5,216 |
| Oct 3, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 0.57% | 2,133 |
| Oct 2, 2025 | 1.77 | 1.85 | 1.70 | 1.75 | 1.75 | -2.23% | 8,079 |
| Oct 1, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 1.70% | 6,493 |
| Sep 30, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -1.35% | 3,467 |
| Sep 29, 2025 | 1.79 | 1.82 | 1.71 | 1.78 | 1.78 | -0.83% | 16,206 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | -0.06% | 17,499 |
| Sep 25, 2025 | 1.91 | 1.91 | 1.64 | 1.80 | 1.80 | -8.16% | 137,717 |
| Sep 24, 2025 | 1.85 | 2.00 | 1.83 | 1.96 | 1.96 | 7.10% | 74,787 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | -0.54% | 10,788 |
| Sep 22, 2025 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 3.95% | 17,350 |
| 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 |