Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
1.900
-0.160 (-7.77%)
Mar 31, 2025, 1:57 PM EDT - Market open
Jowell Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | 2,361 |
| Feb 25, 2025 | 2.91 | 3.03 | 2.81 | 2.88 | 2.88 | -1.61% | 4,660 |
| Feb 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 264 |
| Feb 21, 2025 | 2.91 | 3.00 | 2.91 | 2.93 | 2.93 | -4.03% | 688 |
| Feb 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.39% | 473 |
| Feb 19, 2025 | 2.98 | 3.05 | 2.95 | 2.95 | 2.95 | 2.43% | 1,666 |
| Feb 18, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | -3.52% | 1,447 |
| Feb 14, 2025 | 2.83 | 3.00 | 2.83 | 2.99 | 2.99 | 4.01% | 2,820 |
| Feb 13, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -2.05% | 3,300 |
| Feb 12, 2025 | 3.00 | 3.10 | 2.88 | 2.93 | 2.93 | -2.66% | 13,933 |
| Feb 11, 2025 | 3.00 | 3.09 | 3.00 | 3.01 | 3.01 | -0.33% | 2,153 |
| Feb 10, 2025 | 2.79 | 3.24 | 2.79 | 3.02 | 3.02 | 5.23% | 44,185 |
| Feb 7, 2025 | 2.98 | 2.98 | 2.81 | 2.87 | 2.87 | -3.04% | 7,448 |
| Feb 6, 2025 | 3.08 | 3.08 | 2.86 | 2.96 | 2.96 | 0.68% | 4,523 |
| Feb 5, 2025 | 2.91 | 2.94 | 2.80 | 2.94 | 2.94 | -0.10% | 2,895 |
| Feb 4, 2025 | 2.86 | 2.94 | 2.74 | 2.94 | 2.94 | 2.90% | 2,379 |
| Feb 3, 2025 | 2.77 | 3.00 | 2.74 | 2.86 | 2.86 | 0.14% | 20,449 |
| Jan 31, 2025 | 2.90 | 3.02 | 2.73 | 2.86 | 2.86 | -1.52% | 31,252 |
| Jan 30, 2025 | 2.92 | 3.08 | 2.90 | 2.90 | 2.90 | 4.69% | 36,576 |
| Jan 29, 2025 | 2.83 | 2.93 | 2.77 | 2.77 | 2.77 | 0.36% | 9,401 |
| Jan 28, 2025 | 2.74 | 3.05 | 2.74 | 2.76 | 2.76 | - | 20,768 |
| Jan 27, 2025 | 2.82 | 2.97 | 2.76 | 2.76 | 2.76 | -5.80% | 16,619 |
| Jan 24, 2025 | 2.80 | 3.20 | 2.80 | 2.93 | 2.93 | 1.03% | 55,512 |
| Jan 23, 2025 | 3.06 | 3.08 | 2.62 | 2.90 | 2.90 | -2.68% | 12,470 |
| Jan 22, 2025 | 2.96 | 3.06 | 2.80 | 2.98 | 2.98 | -2.30% | 30,649 |
| Jan 21, 2025 | 3.15 | 3.15 | 2.98 | 3.05 | 3.05 | -0.03% | 21,201 |
| Jan 17, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -2.05% | 3,659 |
| Jan 16, 2025 | 3.01 | 3.20 | 3.01 | 3.12 | 3.12 | 0.48% | 2,411 |