Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
1.650
-0.020 (-1.20%)
Nov 3, 2025, 1:43 PM EST - Market open
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.64 | 1.66 | 1.61 | 1.63 | - | -2.40% | 9,189 |
| 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 |
| 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 |