JoulWatt Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.57	85.60	79.68	80.60	80.60	-4.48%	19,262,940
Apr 27, 2026	82.41	85.99	79.80	84.38	84.38	1.54%	26,798,980
Apr 24, 2026	75.00	84.70	70.48	83.10	83.10	16.01%	36,964,140
Apr 23, 2026	70.24	73.50	68.51	71.63	71.63	3.01%	18,085,610
Apr 22, 2026	65.30	71.17	64.48	69.54	69.54	6.44%	15,705,790
Apr 21, 2026	65.90	66.38	64.41	65.33	65.33	-1.49%	8,865,361
Apr 20, 2026	68.40	68.40	65.11	66.32	66.32	-0.57%	11,260,770
Apr 17, 2026	67.44	68.30	65.70	66.70	66.70	-1.52%	11,481,720
Apr 16, 2026	67.64	68.49	65.64	67.73	67.73	0.27%	10,494,940
Apr 15, 2026	64.00	70.38	64.00	67.55	67.55	6.16%	18,401,410
Apr 14, 2026	63.59	65.58	62.70	63.63	63.63	0.87%	13,270,410
Apr 13, 2026	64.67	67.80	62.88	63.08	63.08	-2.03%	19,737,545
Apr 10, 2026	64.90	67.77	63.96	64.39	64.39	1.85%	16,571,210
Apr 9, 2026	61.70	64.88	60.56	63.22	63.22	3.06%	16,551,910
Apr 8, 2026	57.01	61.76	56.82	61.34	61.34	10.92%	18,606,050
Apr 7, 2026	52.06	56.51	52.06	55.30	55.30	6.41%	14,774,540
Apr 3, 2026	52.04	52.50	50.58	51.97	51.97	0.56%	8,724,040
Apr 2, 2026	53.03	53.50	50.61	51.68	51.68	-3.08%	9,133,722
Apr 1, 2026	53.50	54.38	51.32	53.32	53.32	3.94%	12,947,370
Mar 31, 2026	52.90	53.75	51.15	51.30	51.30	-3.02%	11,186,940
Mar 30, 2026	52.36	53.46	50.48	52.90	52.90	0.84%	13,624,470
Mar 27, 2026	47.90	54.40	46.80	52.46	52.46	8.55%	20,722,680
Mar 26, 2026	49.47	50.40	47.92	48.33	48.33	-3.05%	9,960,544
Mar 25, 2026	45.67	51.14	45.67	49.85	49.85	12.40%	19,550,100
Mar 24, 2026	44.32	44.95	42.51	44.35	44.35	1.60%	9,087,375
Mar 23, 2026	44.30	45.87	43.00	43.65	43.65	-3.02%	10,772,853
Mar 20, 2026	47.00	47.24	44.77	45.01	45.01	-2.60%	8,351,346
Mar 19, 2026	48.00	48.50	45.88	46.21	46.21	-5.17%	8,954,454
Mar 18, 2026	48.00	49.19	47.36	48.73	48.73	2.25%	6,695,564
Mar 17, 2026	51.08	51.59	47.36	47.66	47.66	-6.48%	11,322,590
Mar 16, 2026	50.39	51.64	49.00	50.96	50.96	0.14%	9,816,375
Mar 13, 2026	53.00	53.00	49.26	50.89	50.89	-5.06%	17,914,840
Mar 12, 2026	54.01	56.48	52.71	53.60	53.60	-2.23%	10,750,300
Mar 11, 2026	55.00	57.15	54.22	54.82	54.82	-0.22%	10,931,070
Mar 10, 2026	52.92	55.58	52.10	54.94	54.94	7.28%	11,988,100
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