Jushi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.53	0.57	0.50	0.50	0.50	-12.18%	300,201
Apr 27, 2026	0.49	0.57	0.49	0.57	0.57	12.42%	214,750
Apr 24, 2026	0.53	0.55	0.50	0.51	0.51	1.92%	1,202,794
Apr 23, 2026	0.72	0.72	0.50	0.50	0.50	-19.35%	1,118,840
Apr 22, 2026	0.52	0.66	0.50	0.62	0.62	26.53%	1,545,958
Apr 21, 2026	0.54	0.54	0.49	0.49	0.49	-8.84%	192,781
Apr 20, 2026	0.51	0.56	0.50	0.54	0.54	5.39%	161,871
Apr 17, 2026	0.51	0.54	0.50	0.51	0.51	-1.92%	138,933
Apr 16, 2026	0.52	0.57	0.51	0.52	0.52	-5.45%	58,521
Apr 15, 2026	0.48	0.55	0.48	0.55	0.55	8.59%	20,107
Apr 14, 2026	0.50	0.54	0.48	0.51	0.51	-4.45%	164,596
Apr 13, 2026	0.48	0.53	0.48	0.53	0.53	3.45%	40,172
Apr 10, 2026	0.52	0.53	0.50	0.51	0.51	-3.34%	20,286
Apr 9, 2026	0.52	0.55	0.51	0.53	0.53	-2.25%	83,472
Apr 8, 2026	0.58	0.58	0.51	0.54	0.54	11.40%	80,379
Apr 7, 2026	0.54	0.56	0.49	0.49	0.49	-15.47%	82,427
Apr 6, 2026	0.48	0.58	0.48	0.58	0.58	6.67%	73,367
Apr 2, 2026	0.45	0.54	0.45	0.54	0.54	3.95%	129,359
Apr 1, 2026	0.55	0.55	0.48	0.52	0.52	2.75%	75,962
Mar 31, 2026	0.46	0.53	0.46	0.51	0.51	16.74%	241,787
Mar 30, 2026	0.46	0.47	0.43	0.43	0.43	-1.97%	131,676
Mar 27, 2026	0.44	0.48	0.42	0.44	0.44	2.72%	292,770
Mar 26, 2026	0.45	0.47	0.43	0.43	0.43	-9.09%	657,610
Mar 25, 2026	0.46	0.48	0.45	0.47	0.47	2.83%	22,654
Mar 24, 2026	0.47	0.48	0.46	0.46	0.46	-4.54%	62,420
Mar 23, 2026	0.45	0.48	0.44	0.48	0.48	7.02%	195,209
Mar 20, 2026	0.49	0.51	0.45	0.45	0.45	-11.79%	68,789
Mar 19, 2026	0.47	0.51	0.47	0.51	0.51	3.76%	262,481
Mar 18, 2026	0.47	0.50	0.47	0.49	0.49	-0.81%	56,342
Mar 17, 2026	0.47	0.50	0.47	0.50	0.50	-0.42%	43,289
Mar 16, 2026	0.47	0.50	0.46	0.50	0.50	1.65%	158,268
Mar 13, 2026	0.49	0.51	0.47	0.49	0.49	4.70%	13,582
Mar 12, 2026	0.47	0.51	0.47	0.47	0.47	-6.40%	85,122
Mar 11, 2026	0.50	0.50	0.48	0.50	0.50	4.17%	55,005
Mar 10, 2026	0.49	0.51	0.47	0.48	0.48	-4.00%	349,951
Mar 9, 2026	0.48	0.52	0.48	0.50	0.50	-5.36%	118,018
Mar 6, 2026	0.47	0.53	0.47	0.53	0.53	17.40%	151,801
Mar 5, 2026	0.47	0.49	0.45	0.45	0.45	-8.16%	74,052
Mar 4, 2026	0.45	0.50	0.45	0.49	0.49	4.26%	125,958
Mar 3, 2026	0.45	0.50	0.45	0.47	0.47	2.53%	120,439
Mar 2, 2026	0.48	0.50	0.45	0.46	0.46	-8.34%	138,653
Feb 27, 2026	0.51	0.51	0.49	0.50	0.50	-1.94%	18,256
Feb 26, 2026	0.54	0.54	0.50	0.51	0.51	-4.32%	90,544
Feb 25, 2026	0.52	0.54	0.51	0.53	0.53	-	556,151
Feb 24, 2026	0.47	0.53	0.47	0.53	0.53	6.96%	165,745
Feb 23, 2026	0.46	0.53	0.46	0.50	0.50	3.02%	164,498
Feb 20, 2026	0.53	0.53	0.47	0.48	0.48	-7.87%	272,649
Feb 19, 2026	0.49	0.54	0.47	0.53	0.53	9.38%	166,788
Feb 18, 2026	0.52	0.52	0.47	0.48	0.48	-6.60%	233,833
Feb 17, 2026	0.47	0.57	0.47	0.51	0.51	1.44%	31,137
Feb 13, 2026	0.50	0.52	0.49	0.51	0.51	2.78%	72,644
Feb 12, 2026	0.50	0.51	0.49	0.49	0.49	-1.44%	74,408
Feb 11, 2026	0.53	0.54	0.50	0.50	0.50	-5.64%	40,618
Feb 10, 2026	0.53	0.56	0.52	0.53	0.53	0.74%	56,662
Feb 9, 2026	0.55	0.55	0.51	0.53	0.53	3.16%	22,418
Feb 6, 2026	0.52	0.55	0.51	0.51	0.51	-3.19%	342,659
Feb 5, 2026	0.58	0.60	0.52	0.53	0.53	-11.82%	105,756
Feb 4, 2026	0.53	0.60	0.53	0.60	0.60	6.13%	89,349
Feb 3, 2026	0.55	0.58	0.53	0.56	0.56	1.42%	348,670
Feb 2, 2026	0.56	0.57	0.55	0.56	0.56	-	111,263
Jan 30, 2026	0.54	0.60	0.54	0.56	0.56	-0.02%	51,651
Jan 29, 2026	0.56	0.60	0.55	0.56	0.56	-3.85%	207,864
Jan 28, 2026	0.56	0.60	0.56	0.58	0.58	4.96%	125,072
Jan 27, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	107,081
Jan 26, 2026	0.59	0.60	0.56	0.56	0.56	-6.67%	146,999
Jan 23, 2026	0.56	0.60	0.56	0.60	0.60	3.34%	60,714
Jan 22, 2026	0.57	0.58	0.56	0.58	0.58	0.10%	44,599
Jan 21, 2026	0.58	0.59	0.56	0.58	0.58	3.57%	76,791
Jan 20, 2026	0.56	0.59	0.56	0.56	0.56	-3.45%	81,628
Jan 16, 2026	0.56	0.60	0.56	0.58	0.58	-2.52%	199,330
Jan 15, 2026	0.57	0.61	0.57	0.60	0.60	-2.46%	34,272
Jan 14, 2026	0.63	0.63	0.60	0.61	0.61	2.50%	105,619
Jan 13, 2026	0.61	0.62	0.60	0.60	0.60	-2.14%	97,407
Jan 12, 2026	0.54	0.64	0.54	0.61	0.61	0.96%	111,993
Jan 9, 2026	0.60	0.61	0.58	0.60	0.60	1.26%	90,785
Jan 8, 2026	0.59	0.61	0.58	0.59	0.59	0.81%	54,258
Jan 7, 2026	0.59	0.64	0.59	0.59	0.59	-	68,058
Jan 6, 2026	0.62	0.63	0.59	0.59	0.59	-5.14%	66,227
Jan 5, 2026	0.62	0.65	0.61	0.62	0.62	-2.81%	67,430
Jan 2, 2026	0.67	0.68	0.62	0.64	0.64	1.59%	99,908
Dec 31, 2025	0.64	0.67	0.60	0.63	0.63	1.29%	203,576
Dec 30, 2025	0.53	0.65	0.53	0.62	0.62	14.00%	519,262
Dec 29, 2025	0.64	0.64	0.54	0.55	0.55	-10.56%	355,390
Dec 26, 2025	0.60	0.62	0.52	0.61	0.61	3.95%	57,646
Dec 24, 2025	0.60	0.65	0.57	0.59	0.59	-3.80%	89,074
Dec 23, 2025	0.55	0.66	0.51	0.61	0.61	10.91%	250,994
Dec 22, 2025	0.58	0.64	0.55	0.55	0.55	-8.03%	414,276
Dec 19, 2025	0.59	0.73	0.52	0.60	0.60	27.89%	1,213,946
Dec 18, 2025	0.83	0.91	0.47	0.47	0.47	-44.33%	1,633,875
Dec 17, 2025	0.82	0.91	0.82	0.84	0.84	0.30%	1,626,559
Dec 16, 2025	0.80	0.87	0.73	0.84	0.84	14.73%	3,166,935
Dec 15, 2025	0.84	0.85	0.71	0.73	0.73	-8.18%	999,100
Dec 12, 2025	0.75	0.86	0.60	0.80	0.80	59.41%	3,160,216
Dec 11, 2025	0.45	0.50	0.45	0.50	0.50	6.11%	58,114
Dec 10, 2025	0.46	0.49	0.46	0.47	0.47	-0.28%	34,999
Dec 9, 2025	0.46	0.48	0.46	0.47	0.47	3.88%	47,785
Dec 8, 2025	0.44	0.49	0.44	0.45	0.45	-6.49%	114,546
Dec 5, 2025	0.51	0.51	0.47	0.49	0.49	-	334,657
Dec 4, 2025	0.48	0.51	0.45	0.49	0.49	1.08%	225,189
Dec 3, 2025	0.46	0.52	0.45	0.48	0.48	1.27%	373,742