JoulWatt Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.51	51.70	48.88	51.21	51.21	-4.97%	13,979,760
Mar 6, 2026	53.51	54.98	52.84	53.89	53.89	-0.20%	6,936,465
Mar 5, 2026	53.01	54.70	52.69	54.00	54.00	3.85%	10,790,540
Mar 4, 2026	53.80	54.57	51.21	52.00	52.00	-4.08%	11,801,520
Mar 3, 2026	58.37	60.20	53.91	54.21	54.21	-7.49%	13,985,160
Mar 2, 2026	57.82	59.68	57.18	58.60	58.60	0.05%	16,347,230
Feb 27, 2026	53.50	60.95	53.49	58.57	58.57	9.27%	23,628,360
Feb 26, 2026	52.80	54.49	50.51	53.60	53.60	2.29%	12,948,390
Feb 25, 2026	52.50	53.60	52.21	52.40	52.40	-0.95%	8,171,543
Feb 24, 2026	53.50	54.98	51.00	52.90	52.90	1.07%	11,889,170
Feb 13, 2026	51.00	54.50	50.67	52.34	52.34	3.85%	13,396,540
Feb 12, 2026	49.49	50.99	49.20	50.40	50.40	1.86%	7,464,726
Feb 11, 2026	49.44	49.96	47.99	49.48	49.48	-0.24%	8,072,582
Feb 10, 2026	51.25	52.70	49.53	49.60	49.60	-3.31%	7,394,342
Feb 9, 2026	50.69	52.29	49.55	51.30	51.30	3.22%	8,718,705
Feb 6, 2026	49.07	51.19	48.38	49.70	49.70	-0.90%	8,267,111
Feb 5, 2026	50.52	51.92	48.97	50.15	50.15	-2.39%	9,321,782
Feb 4, 2026	48.93	51.44	47.80	51.38	51.38	4.86%	12,884,900
Feb 3, 2026	50.07	51.19	48.38	49.00	49.00	-0.79%	13,892,870
Feb 2, 2026	50.29	52.16	49.26	49.39	49.39	-5.38%	10,487,785
Jan 30, 2026	51.93	52.88	50.22	52.20	52.20	-0.76%	11,291,120
Jan 29, 2026	54.01	55.37	52.00	52.60	52.60	-3.31%	12,115,420
Jan 28, 2026	56.23	57.28	54.15	54.40	54.40	0.87%	17,737,870
Jan 27, 2026	51.51	54.26	49.50	53.93	53.93	4.11%	16,162,870
Jan 26, 2026	52.72	53.63	50.90	51.80	51.80	-3.79%	13,829,140
Jan 23, 2026	52.98	55.38	51.94	53.84	53.84	1.20%	15,847,118
Jan 22, 2026	53.00	55.38	51.00	53.20	53.20	0.40%	19,302,000
Jan 21, 2026	48.00	53.82	48.00	52.99	52.99	13.83%	28,881,730
Jan 20, 2026	46.50	47.35	44.69	46.55	46.55	0.82%	11,791,010
Jan 19, 2026	47.00	48.33	46.10	46.17	46.17	-1.87%	9,368,301
Jan 16, 2026	46.44	47.50	45.81	47.05	47.05	2.08%	10,617,220
Jan 15, 2026	46.44	46.93	45.19	46.09	46.09	-1.54%	8,844,982
Jan 14, 2026	46.29	47.40	45.17	46.81	46.81	1.58%	14,637,430
Jan 13, 2026	48.00	48.30	45.87	46.08	46.08	-4.73%	16,491,620
Jan 12, 2026	50.47	51.00	47.35	48.37	48.37	-2.26%	16,154,905
Jan 9, 2026	48.69	51.18	48.27	49.49	49.49	0.84%	12,663,620
Jan 8, 2026	49.35	50.80	48.85	49.08	49.08	-2.43%	13,785,570
Jan 7, 2026	47.97	51.43	47.46	50.30	50.30	3.82%	22,837,600
Jan 6, 2026	45.00	48.45	44.61	48.45	48.45	6.37%	21,905,140
Jan 5, 2026	43.51	45.88	43.51	45.55	45.55	4.88%	16,065,866
Dec 31, 2025	44.89	44.89	42.64	43.43	43.43	-1.52%	10,552,190
Dec 30, 2025	45.00	45.30	43.92	44.10	44.10	-2.37%	14,785,230
Dec 29, 2025	45.80	46.50	43.52	45.17	45.17	2.82%	26,784,880
Dec 26, 2025	43.25	45.29	41.88	43.93	43.93	0.64%	24,462,050
Dec 25, 2025	44.46	45.10	43.01	43.65	43.65	1.63%	17,563,910
Dec 24, 2025	40.88	44.30	40.55	42.95	42.95	4.02%	20,665,700
Dec 23, 2025	37.12	42.60	37.06	41.29	41.29	11.23%	22,953,410
Dec 22, 2025	36.66	38.19	36.38	37.12	37.12	2.46%	9,883,389
Dec 19, 2025	36.48	37.25	36.14	36.23	36.23	0.30%	6,801,427
Dec 18, 2025	36.54	36.84	36.10	36.12	36.12	-1.58%	5,363,546
Dec 17, 2025	35.10	36.85	35.00	36.70	36.70	2.97%	6,789,156
Dec 16, 2025	36.68	36.90	35.15	35.64	35.64	-2.91%	7,260,804
Dec 15, 2025	37.45	37.92	36.68	36.71	36.71	-2.91%	6,301,896
Dec 12, 2025	37.33	38.12	36.50	37.81	37.81	1.07%	7,126,679
Dec 11, 2025	38.67	38.96	37.28	37.41	37.41	-3.23%	5,112,399
Dec 10, 2025	39.12	39.20	37.91	38.66	38.66	-1.05%	5,948,914
Dec 9, 2025	39.39	39.85	39.00	39.07	39.07	-1.24%	6,441,186
Dec 8, 2025	37.88	40.33	37.88	39.56	39.56	4.08%	10,016,660
Dec 5, 2025	37.96	38.18	36.72	38.01	38.01	1.17%	5,678,574
Dec 4, 2025	37.66	37.98	36.99	37.57	37.57	-0.13%	4,365,371
Dec 3, 2025	38.31	38.64	37.32	37.62	37.62	-1.52%	7,235,267
Dec 2, 2025	38.73	38.79	37.98	38.20	38.20	-1.75%	4,799,873
Dec 1, 2025	39.31	39.31	37.88	38.88	38.88	-1.09%	10,442,390
Nov 28, 2025	39.81	40.23	39.07	39.31	39.31	-2.09%	8,905,652
Nov 27, 2025	38.53	40.34	38.48	40.15	40.15	3.83%	13,756,536
Nov 26, 2025	37.75	39.86	37.58	38.67	38.67	2.30%	9,360,556
Nov 25, 2025	37.74	38.60	37.74	37.80	37.80	0.67%	6,654,175
Nov 24, 2025	37.00	37.78	36.23	37.55	37.55	1.76%	8,908,931
Nov 21, 2025	38.15	38.73	36.72	36.90	36.90	-4.21%	12,063,460
Nov 20, 2025	39.60	40.20	38.52	38.52	38.52	-2.36%	7,939,769
Nov 19, 2025	40.50	40.50	39.17	39.45	39.45	-2.11%	6,259,639
Nov 18, 2025	40.55	41.14	40.01	40.30	40.30	-0.64%	6,882,107
Nov 17, 2025	41.88	41.88	40.05	40.56	40.56	-3.08%	10,627,490
Nov 14, 2025	40.63	42.66	40.15	41.85	41.85	1.70%	15,154,640
Nov 13, 2025	40.50	41.60	40.47	41.15	41.15	1.43%	9,636,391
Nov 12, 2025	39.99	42.06	39.52	40.57	40.57	0.69%	13,981,700
Nov 11, 2025	41.56	41.98	39.92	40.29	40.29	-3.06%	11,484,740
Nov 10, 2025	43.92	43.99	40.63	41.56	41.56	-5.57%	19,771,380
Nov 7, 2025	44.13	45.34	43.83	44.01	44.01	-0.88%	11,911,310
Nov 6, 2025	45.66	46.07	43.60	44.40	44.40	-2.55%	16,793,910
Nov 5, 2025	46.44	46.90	45.27	45.56	45.56	-2.86%	11,236,660
Nov 4, 2025	49.61	49.61	46.35	46.90	46.90	-5.00%	11,808,200
Nov 3, 2025	50.99	50.99	47.89	49.37	49.37	-1.59%	13,320,330
Oct 31, 2025	52.00	53.33	50.17	50.17	50.17	-0.50%	14,535,870
Oct 30, 2025	51.89	51.99	50.36	50.42	50.42	-3.22%	11,477,710
Oct 29, 2025	52.80	53.30	51.02	52.10	52.10	-1.57%	13,365,710
Oct 28, 2025	53.02	54.27	52.10	52.93	52.93	-0.66%	12,416,710
Oct 27, 2025	56.50	57.00	52.00	53.28	53.28	-4.40%	17,989,030
Oct 24, 2025	55.29	56.00	54.46	55.73	55.73	2.28%	10,206,790
Oct 23, 2025	54.60	55.50	53.56	54.49	54.49	-1.07%	5,450,347
Oct 22, 2025	53.35	56.29	53.23	55.08	55.08	1.34%	9,206,201
Oct 21, 2025	54.06	55.30	53.34	54.35	54.35	1.02%	7,829,676
Oct 20, 2025	54.00	55.95	52.20	53.80	53.80	1.80%	8,200,710
Oct 17, 2025	55.95	56.77	52.85	52.85	52.85	-6.43%	10,519,400
Oct 16, 2025	54.23	58.50	53.86	56.48	56.48	4.94%	15,087,710
Oct 15, 2025	51.41	53.91	50.41	53.82	53.82	3.70%	11,000,270
Oct 14, 2025	55.55	57.49	51.00	51.90	51.90	-6.99%	16,473,820
Oct 13, 2025	53.01	56.38	53.01	55.80	55.80	-0.34%	13,177,810
Oct 10, 2025	58.30	59.30	55.56	55.99	55.99	-5.10%	12,629,040
Oct 9, 2025	58.05	60.36	57.55	59.00	59.00	1.64%	13,861,940