Skip to main content
Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
2.410
+0.060 (2.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

Jowell Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.272.412.272.412.412.55%7,438
Dec 4, 20252.302.372.302.352.35-1.26%1,295
Dec 3, 20252.302.392.302.382.380.85%8,972
Dec 2, 20252.272.382.262.362.36-0.42%21,643
Dec 1, 20252.332.372.322.372.37-30,374
Nov 28, 20252.332.372.292.372.37-8,140
Nov 26, 20252.362.372.352.372.370.42%2,540
Nov 25, 20252.352.362.292.362.36-8,652
Nov 24, 20252.322.362.262.362.36-2.48%13,632
Nov 21, 20252.222.422.222.422.422.54%10,029
Nov 20, 20252.332.362.172.362.361.29%23,303
Nov 19, 20252.132.342.132.332.330.87%52,298
Nov 18, 20252.092.312.042.312.3113.24%22,054
Nov 17, 20252.062.212.032.042.04-0.97%52,029
Nov 14, 20251.932.081.922.062.069.57%57,601
Nov 13, 20251.951.951.861.881.88-1.47%16,360
Nov 12, 20251.811.931.801.911.9114.25%46,987
Nov 11, 20251.561.821.561.671.675.03%50,163
Nov 10, 20251.551.601.521.591.595.30%7,772
Nov 7, 20251.561.641.501.511.51-6.50%9,164
Nov 6, 20251.631.741.521.621.62-0.92%89,500
Nov 5, 20251.481.631.481.631.6310.21%40,828
Nov 4, 20251.601.621.471.481.48-9.26%29,998
Nov 3, 20251.641.661.611.631.63-2.40%15,153
Oct 31, 20251.591.701.591.671.673.73%28,128
Oct 30, 20251.611.691.591.611.61-5.29%31,460
Oct 29, 20251.611.701.581.701.704.29%17,181
Oct 28, 20251.581.691.581.631.631.87%20,211
Oct 27, 20251.591.661.551.601.60-6.43%20,113
Oct 24, 20251.681.801.681.711.710.59%29,777
Oct 23, 20251.561.891.561.701.70-2.30%142,674
Oct 22, 20251.791.931.731.741.74-17.92%248,171
Oct 21, 20251.762.511.752.122.1223.98%11,119,720
Oct 20, 20251.691.711.691.711.710.59%2,893,696
Oct 17, 20251.711.741.701.701.70-2.30%2,277
Oct 16, 20251.711.831.701.741.741.75%12,239
Oct 15, 20251.711.791.711.711.71-4.47%8,507
Oct 14, 20251.791.871.751.791.79-1.10%22,527
Oct 13, 20251.681.821.681.811.816.47%27,251
Oct 10, 20251.691.741.691.701.70-3.08%9,119
Oct 9, 20251.761.761.701.751.75-0.06%38,443
Oct 8, 20251.781.781.751.761.76-2.88%88,394
Oct 7, 20251.731.811.731.811.812.96%12,342
Oct 6, 20251.761.781.731.761.76-0.28%5,216
Oct 3, 20251.721.771.721.761.760.57%2,133
Oct 2, 20251.771.851.701.751.75-2.23%8,079
Oct 1, 20251.701.801.701.791.791.70%6,493
Sep 30, 20251.771.771.741.761.76-1.35%3,467
Sep 29, 20251.791.821.711.781.78-0.83%16,206
Sep 26, 20251.781.801.751.801.80-0.06%17,499
Sep 25, 20251.911.911.641.801.80-8.16%137,717
Sep 24, 20251.852.001.831.961.967.10%74,787
Sep 23, 20251.841.841.771.831.83-0.54%10,788
Sep 22, 20251.751.841.741.841.843.95%17,350
Sep 19, 20251.721.801.651.771.772.85%26,524
Sep 18, 20251.761.791.601.721.72-1.09%21,152
Sep 17, 20251.751.791.741.741.742.35%13,424
Sep 16, 20251.721.791.701.701.70-16,702
Sep 15, 20251.841.841.701.701.70-8.11%32,362
Sep 12, 20251.791.881.761.851.853.35%15,494
Sep 11, 20251.731.821.641.791.793.77%21,672
Sep 10, 20251.651.781.621.731.735.83%53,555
Sep 9, 20251.701.761.501.631.63-6.86%250,976
Sep 8, 20251.932.231.681.751.75-6.77%46,152
Sep 5, 20251.761.971.761.881.88-4.72%9,694
Sep 4, 20251.971.971.971.971.970.51%2,670
Sep 3, 20251.922.031.921.961.96-2.49%6,206
Sep 2, 20251.892.061.872.012.015.24%5,927
Aug 29, 20251.931.931.751.911.91-3.34%1,797
Aug 28, 20251.872.021.871.981.981.86%3,149
Aug 27, 20251.951.951.941.941.94-0.51%493
Aug 26, 20251.951.961.931.951.952.09%1,237
Aug 25, 20251.951.951.911.911.911.33%1,486
Aug 22, 20251.831.891.831.891.891.02%1,117
Aug 21, 20251.871.871.871.871.87-2.81%1,883
Aug 20, 20251.941.941.881.921.92-2.04%2,677
Aug 19, 20251.982.051.951.961.96-2.00%3,267
Aug 18, 20251.852.001.832.002.009.29%11,491
Aug 15, 20251.851.901.821.831.83-0.54%27,354
Aug 14, 20251.942.001.841.841.84-7.54%9,587
Aug 13, 20251.972.051.901.991.994.74%75,561
Aug 12, 20251.882.001.761.901.90-0.52%12,501
Aug 11, 20251.892.001.891.911.911.06%52,761
Aug 8, 20251.912.031.701.891.891.34%40,108
Aug 7, 20252.082.081.651.871.87-9.47%12,743
Aug 6, 20252.182.182.062.062.06-7.00%5,061
Aug 5, 20252.322.402.172.222.22-0.67%1,231,530
Aug 4, 20252.152.332.152.232.232.62%49,769
Aug 1, 20252.112.172.112.172.172.79%695
Jul 30, 20252.112.112.112.112.11-8.09%346
Jul 29, 20252.082.312.082.302.3012.14%23,144
Jul 28, 20252.172.262.042.052.05-6.90%9,419
Jul 25, 20252.142.232.132.202.200.05%5,822
Jul 24, 20252.202.202.202.202.201.94%2,433
Jul 23, 20252.202.202.162.162.16-1.82%4,281
Jul 22, 20252.132.302.022.202.205.26%72,281
Jul 21, 20252.322.372.052.092.09-12.92%13,719
Jul 18, 20252.202.502.152.402.406.67%55,416
Jul 17, 20252.192.322.072.252.2510.29%25,290
Jul 16, 20252.032.202.032.042.042.00%1,157