Skip to main content
Jushi Holdings Inc. (CSE:JUSH)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.010 (-1.47%)
Dec 5, 2025, 3:26 PM EST

Jushi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.690.690.670.670.67-1.47%7,250
Dec 4, 20250.670.710.650.680.683.03%98,830
Dec 3, 20250.690.700.640.660.66-4.35%49,135
Dec 2, 20250.720.730.660.690.69-6.76%79,200
Dec 1, 20250.600.750.600.740.7423.33%154,730
Nov 28, 20250.620.630.600.600.60-29,210
Nov 27, 20250.620.620.600.600.60-1.64%16,764
Nov 26, 20250.600.650.600.610.611.67%23,151
Nov 25, 20250.640.640.600.600.60-5.51%18,320
Nov 24, 20250.610.680.590.640.642.42%109,333
Nov 21, 20250.540.620.520.620.6219.23%39,207
Nov 20, 20250.520.540.500.520.52-5.45%41,610
Nov 19, 20250.540.550.500.550.553.77%61,112
Nov 18, 20250.590.590.490.530.53-5.36%189,046
Nov 17, 20250.630.630.540.560.56-12.50%123,874
Nov 14, 20250.760.760.500.640.64-14.67%452,877
Nov 13, 20250.840.840.750.750.75-8.54%37,793
Nov 12, 20250.900.910.820.820.82-7.87%21,490
Nov 11, 20250.980.980.880.890.89-11.00%82,901
Nov 10, 20250.851.000.851.001.0017.65%192,761
Nov 7, 20250.780.850.720.850.858.97%49,341
Nov 6, 20250.850.860.770.780.78-7.14%128,860
Nov 5, 20250.840.900.840.840.84-1.18%56,764
Nov 4, 20250.870.870.850.850.85-2.30%46,270
Nov 3, 20250.900.910.870.870.87-2.25%91,560
Oct 31, 20250.900.920.890.890.89-1.11%102,700
Oct 30, 20250.940.940.900.900.90-3.23%28,185
Oct 29, 20250.920.960.920.930.932.20%42,893
Oct 28, 20250.990.990.910.910.91-6.19%47,910
Oct 27, 20250.981.000.970.970.971.04%10,500
Oct 24, 20250.961.030.960.960.96-3.03%8,990
Oct 23, 20250.921.060.920.990.9910.00%50,818
Oct 22, 20250.981.000.870.900.90-6.25%191,317
Oct 21, 20251.021.030.960.960.96-4.95%39,450
Oct 20, 20251.041.091.011.011.01-2.88%52,141
Oct 17, 20251.101.101.041.041.04-5.45%40,599
Oct 16, 20251.201.331.101.101.10-4.35%127,857
Oct 15, 20251.081.301.081.151.157.48%241,299
Oct 14, 20251.071.161.061.071.07-63,111
Oct 10, 20251.141.151.041.071.07-7.76%97,655
Oct 9, 20251.171.191.081.161.162.65%122,626
Oct 8, 20251.161.191.111.131.13-3.42%131,652
Oct 7, 20251.191.221.081.171.170.86%133,288
Oct 6, 20251.101.191.061.161.164.50%279,363
Oct 3, 20251.091.121.071.111.111.83%102,527
Oct 2, 20251.071.121.041.091.091.87%101,903
Oct 1, 20251.011.070.951.071.077.00%92,439
Sep 30, 20251.081.090.971.001.00-7.41%104,196
Sep 29, 20250.951.090.901.081.0827.06%412,422
Sep 26, 20250.860.880.850.850.85-67,981
Sep 25, 20250.980.980.850.850.85-15.00%67,515
Sep 24, 20250.971.000.941.001.003.09%94,540
Sep 23, 20250.910.990.910.970.976.59%71,518
Sep 22, 20250.930.950.870.910.91-2.15%33,725
Sep 19, 20250.930.950.870.930.93-2.11%65,985
Sep 18, 20250.910.950.890.950.953.26%74,777
Sep 17, 20250.900.920.870.920.921.10%17,500
Sep 16, 20250.830.910.830.910.9110.98%30,160
Sep 15, 20250.860.910.820.820.82-5.75%114,146
Sep 12, 20250.940.940.870.870.87-5.43%58,532
Sep 11, 20250.990.990.920.920.92-4.17%28,500
Sep 10, 20251.051.050.880.960.96-5.88%106,461
Sep 9, 20250.941.020.931.021.028.51%162,905
Sep 8, 20250.990.990.910.940.94-5.05%51,929
Sep 5, 20250.951.030.940.990.994.21%118,193
Sep 4, 20250.991.020.950.950.95-73,506
Sep 3, 20251.081.080.900.950.95-7.77%136,669
Sep 2, 20251.011.070.991.031.03-1.90%76,483
Aug 29, 20251.021.130.961.051.052.94%196,192
Aug 28, 20251.031.171.011.021.02-0.97%408,955
Aug 27, 20251.041.051.011.031.03-0.96%103,373
Aug 26, 20251.021.070.961.041.041.96%249,068
Aug 25, 20250.931.020.871.021.029.68%130,659
Aug 22, 20250.920.950.860.930.931.09%87,903
Aug 21, 20250.880.930.820.920.923.37%161,755
Aug 20, 20250.750.890.730.890.8921.92%193,177
Aug 19, 20250.890.890.730.730.73-15.12%222,894
Aug 18, 20250.820.890.820.860.866.17%163,394
Aug 15, 20250.910.940.800.810.81-7.95%128,809
Aug 14, 20250.941.040.880.880.88-220,159
Aug 13, 20250.901.100.880.880.88-7.37%391,217
Aug 12, 20251.151.200.860.950.95-15.18%619,459
Aug 11, 20250.961.120.961.121.1219.15%845,139
Aug 8, 20250.901.000.900.940.948.05%225,326
Aug 7, 20250.850.900.840.870.871.16%99,851
Aug 6, 20250.860.870.800.860.86-1.15%157,961
Aug 5, 20250.820.900.820.870.874.82%272,391
Aug 1, 20250.770.830.760.830.836.41%81,332
Jul 31, 20250.770.810.760.780.78-2.50%30,318
Jul 30, 20250.740.800.730.800.805.26%129,498
Jul 29, 20250.740.760.700.760.761.33%137,842
Jul 28, 20250.690.750.690.750.754.17%77,488
Jul 25, 20250.640.720.630.720.7212.50%221,858
Jul 24, 20250.600.640.580.640.646.67%37,409
Jul 23, 20250.600.610.580.600.601.69%48,300
Jul 22, 20250.620.620.560.590.59-3.28%83,432
Jul 21, 20250.520.610.520.610.6117.31%98,802
Jul 18, 20250.550.560.520.520.52-5.45%28,588
Jul 17, 20250.540.580.540.550.553.77%17,430
Jul 16, 20250.550.560.530.530.53-3.64%27,590