Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
2.810
+0.110 (4.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.66 | 2.95 | 2.66 | 2.81 | 2.81 | 2.89% | 6,336 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.54 | 2.73 | 2.73 | 4.24% | 14,127 |
| Dec 18, 2024 | 2.46 | 2.82 | 2.39 | 2.62 | 2.62 | 6.50% | 12,867 |
| Dec 17, 2024 | 2.72 | 2.81 | 2.41 | 2.46 | 2.46 | -8.55% | 70,224 |
| Dec 16, 2024 | 3.09 | 3.09 | 2.58 | 2.69 | 2.69 | -12.66% | 26,534 |
| Dec 13, 2024 | 2.75 | 3.13 | 2.64 | 3.08 | 3.08 | 10.79% | 164,411 |
| Dec 12, 2024 | 2.95 | 2.99 | 2.78 | 2.78 | 2.78 | -3.14% | 4,212 |
| Dec 11, 2024 | 2.98 | 3.13 | 2.80 | 2.87 | 2.87 | 2.50% | 5,673 |
| Dec 10, 2024 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -5.41% | 1,752 |
| Dec 9, 2024 | 3.20 | 3.20 | 2.80 | 2.96 | 2.96 | -4.08% | 11,272 |
| Dec 6, 2024 | 3.02 | 3.48 | 3.01 | 3.09 | 3.09 | 4.61% | 29,197 |
| Dec 5, 2024 | 2.62 | 2.99 | 2.51 | 2.95 | 2.95 | 10.49% | 23,134 |
| Dec 4, 2024 | 2.51 | 2.71 | 2.51 | 2.67 | 2.67 | 4.71% | 21,494 |
| Dec 3, 2024 | 3.22 | 3.28 | 2.45 | 2.55 | 2.55 | -18.79% | 77,880 |
| Dec 2, 2024 | 3.32 | 3.32 | 3.06 | 3.14 | 3.14 | 0.32% | 27,129 |
| Nov 29, 2024 | 3.27 | 3.41 | 3.11 | 3.13 | 3.13 | -7.94% | 25,289 |
| Nov 27, 2024 | 3.55 | 3.65 | 3.30 | 3.40 | 3.40 | 0.29% | 30,880 |
| Nov 26, 2024 | 3.45 | 3.50 | 3.32 | 3.39 | 3.39 | -0.88% | 47,819 |
| Nov 25, 2024 | 3.51 | 3.71 | 3.26 | 3.42 | 3.42 | 1.18% | 169,936 |
| Nov 22, 2024 | 3.19 | 3.50 | 3.06 | 3.38 | 3.38 | 5.30% | 94,715 |
| Nov 21, 2024 | 3.34 | 3.48 | 3.06 | 3.21 | 3.21 | -1.83% | 94,378 |
| Nov 20, 2024 | 2.74 | 3.55 | 2.72 | 3.27 | 3.27 | 20.66% | 569,025 |
| Nov 19, 2024 | 2.80 | 2.97 | 2.35 | 2.71 | 2.71 | -6.23% | 762,219 |
| Nov 18, 2024 | 2.05 | 3.37 | 2.05 | 2.89 | 2.89 | 48.21% | 15,448,291 |
| Nov 15, 2024 | 2.09 | 2.14 | 1.95 | 1.95 | 1.95 | -9.30% | 17,480 |
| Nov 14, 2024 | 1.88 | 2.15 | 1.82 | 2.15 | 2.15 | 11.98% | 62,131 |
| Nov 13, 2024 | 1.86 | 2.00 | 1.81 | 1.92 | 1.92 | 2.13% | 42,326 |
| Nov 12, 2024 | 1.88 | 1.95 | 1.86 | 1.88 | 1.88 | -6.00% | 29,655 |
| Nov 11, 2024 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | 2.56% | 792 |
| Nov 8, 2024 | 2.00 | 2.23 | 1.95 | 1.95 | 1.95 | -3.47% | 6,297 |
| Nov 7, 2024 | 1.87 | 2.16 | 1.86 | 2.02 | 2.02 | 5.76% | 14,467 |
| Nov 6, 2024 | 1.96 | 2.05 | 1.72 | 1.91 | 1.91 | 6.11% | 28,569 |
| Nov 5, 2024 | 1.82 | 1.93 | 1.68 | 1.80 | 1.80 | 2.92% | 10,251 |
| Nov 4, 2024 | 1.74 | 1.91 | 1.72 | 1.75 | 1.75 | 0.52% | 6,323 |
| Nov 1, 2024 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -2.25% | 1,052 |
| Oct 31, 2024 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | 0.39% | 3,792 |
| Oct 30, 2024 | 1.86 | 1.86 | 1.72 | 1.77 | 1.77 | 0.74% | 2,829 |
| Oct 29, 2024 | 1.74 | 1.76 | 1.69 | 1.76 | 1.76 | -0.56% | 4,051 |
| Oct 28, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 517 |
| Oct 25, 2024 | 1.74 | 1.95 | 1.74 | 1.74 | 1.74 | -1.14% | 17,225 |
| Oct 24, 2024 | 1.89 | 1.95 | 1.70 | 1.76 | 1.76 | -3.30% | 11,190 |
| Oct 23, 2024 | 1.91 | 1.96 | 1.79 | 1.82 | 1.82 | -11.22% | 12,715 |
| Oct 22, 2024 | 1.74 | 2.07 | 1.69 | 2.05 | 2.05 | 30.08% | 48,269 |
| Oct 21, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.68% | 1,530 |
| Oct 18, 2024 | 1.52 | 1.68 | 1.51 | 1.52 | 1.52 | 1.33% | 2,447 |
| Oct 17, 2024 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 3,192 |
| Oct 16, 2024 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -1.85% | 2,654 |
| Oct 15, 2024 | 1.63 | 1.74 | 1.58 | 1.62 | 1.62 | 1.89% | 12,701 |
| Oct 14, 2024 | 1.62 | 1.70 | 1.53 | 1.59 | 1.59 | - | 8,276 |
| Oct 11, 2024 | 1.61 | 1.76 | 1.50 | 1.59 | 1.59 | -8.62% | 27,018 |
| Oct 10, 2024 | 1.61 | 1.74 | 1.45 | 1.74 | 1.74 | 5.71% | 6,147 |
| Oct 9, 2024 | 1.57 | 1.67 | 1.57 | 1.65 | 1.65 | -2.31% | 3,681 |
| Oct 8, 2024 | 1.50 | 1.73 | 1.50 | 1.69 | 1.69 | -7.92% | 25,176 |
| Oct 7, 2024 | 1.82 | 1.86 | 1.72 | 1.83 | 1.83 | 7.02% | 11,874 |
| Oct 4, 2024 | 1.84 | 1.88 | 1.67 | 1.71 | 1.71 | -0.58% | 18,317 |
| Oct 3, 2024 | 1.95 | 1.97 | 1.69 | 1.72 | 1.72 | -14.21% | 55,331 |
| Oct 2, 2024 | 2.52 | 2.66 | 1.81 | 2.01 | 2.01 | -21.06% | 184,587 |
| Oct 1, 2024 | 1.81 | 2.88 | 1.66 | 2.54 | 2.54 | 45.06% | 327,840 |
| Sep 30, 2024 | 1.34 | 2.00 | 1.34 | 1.75 | 1.75 | 29.70% | 34,926 |
| Sep 27, 2024 | 1.55 | 1.55 | 1.25 | 1.35 | 1.35 | -2.17% | 7,271 |
| Sep 26, 2024 | 1.40 | 1.54 | 1.37 | 1.38 | 1.38 | -4.50% | 6,108 |
| Sep 25, 2024 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 1.40% | 557 |
| Sep 24, 2024 | 1.30 | 1.48 | 1.28 | 1.43 | 1.43 | 0.35% | 5,175 |
| Sep 23, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 224 |
| Sep 20, 2024 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 1.79% | 415 |
| Sep 19, 2024 | 1.41 | 1.49 | 1.40 | 1.40 | 1.40 | -1.55% | 11,042 |
| Sep 18, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 129 |
| Sep 17, 2024 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | 3.20% | 1,785 |
| Sep 16, 2024 | 1.23 | 1.48 | 1.23 | 1.37 | 1.37 | 0.96% | 6,422 |
| Sep 13, 2024 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | 0.07% | 1,200 |
| Sep 12, 2024 | 1.34 | 1.37 | 1.20 | 1.36 | 1.36 | -0.80% | 2,203 |
| Sep 11, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 731 |
| Sep 10, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -6.18% | 4,352 |
| Sep 9, 2024 | 1.31 | 1.51 | 1.29 | 1.44 | 1.44 | 17.85% | 10,539 |
| Sep 6, 2024 | 1.50 | 1.50 | 1.22 | 1.22 | 1.22 | -19.67% | 10,535 |
| Sep 5, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 232 |
| Sep 4, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 261 |
| Sep 3, 2024 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.74% | 333 |
| Aug 30, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.03% | 530 |
| Aug 29, 2024 | 1.36 | 1.45 | 1.36 | 1.45 | 1.27 | - | 921 |
| Aug 28, 2024 | 1.55 | 1.68 | 1.45 | 1.45 | 1.27 | -9.54% | 4,505 |
| Aug 27, 2024 | 1.55 | 1.68 | 1.55 | 1.60 | 1.41 | 5.46% | 7,816 |
| Aug 26, 2024 | 1.32 | 1.56 | 1.32 | 1.52 | 1.33 | -1.94% | 5,289 |
| Aug 23, 2024 | 1.56 | 1.57 | 1.55 | 1.55 | 1.36 | 4.73% | 2,683 |
| Aug 22, 2024 | 1.25 | 1.49 | 1.25 | 1.48 | 1.30 | 5.71% | 3,799 |
| Aug 21, 2024 | 1.43 | 1.70 | 1.29 | 1.40 | 1.23 | -2.78% | 4,450 |
| Aug 20, 2024 | 1.24 | 1.44 | 1.22 | 1.44 | 1.26 | 21.01% | 6,737 |
| Aug 19, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.04 | - | 242 |
| Aug 16, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.04 | - | 106 |
| Aug 15, 2024 | 1.20 | 1.23 | 1.18 | 1.19 | 1.04 | -14.27% | 8,457 |
| Aug 14, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.22 | - | 54 |
| Aug 13, 2024 | 1.31 | 1.39 | 1.31 | 1.39 | 1.22 | 12.85% | 300 |
| Aug 12, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.08 | - | 344 |
| Aug 9, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.08 | -6.11% | 305 |
| Aug 8, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.15 | - | 140 |
| Aug 7, 2024 | 1.30 | 1.41 | 1.30 | 1.31 | 1.15 | - | 2,566 |
| Aug 6, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.15 | - | 85 |
| Aug 5, 2024 | 1.28 | 1.31 | 1.28 | 1.31 | 1.15 | -2.89% | 1,667 |
| Aug 2, 2024 | 1.39 | 1.39 | 1.33 | 1.35 | 1.18 | -2.53% | 2,826 |
| Aug 1, 2024 | 1.42 | 1.50 | 1.28 | 1.38 | 1.21 | 0.29% | 10,922 |