Jushi Holdings Inc. (JUSHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2021 | 3.7600 | 4.0500 | 3.6000 | 4.0500 | 4.0500 | 358,700 |
| 07 Dec 2021 | 3.6700 | 3.9100 | 3.5960 | 3.7500 | 3.7500 | 307,100 |
| 06 Dec 2021 | 3.7500 | 4.1400 | 3.6200 | 3.6450 | 3.6450 | 301,000 |
| 03 Dec 2021 | 3.6700 | 4.0500 | 3.6700 | 3.8000 | 3.8000 | 432,700 |
| 02 Dec 2021 | 3.6000 | 3.8500 | 3.6000 | 3.8200 | 3.8200 | 374,500 |
| 01 Dec 2021 | 3.8500 | 3.8800 | 3.6200 | 3.8100 | 3.8100 | 389,800 |
| 30 Nov 2021 | 4.0000 | 4.0500 | 3.7100 | 3.8350 | 3.8350 | 346,100 |
| 29 Nov 2021 | 4.1500 | 4.1860 | 3.9330 | 4.0000 | 4.0000 | 281,600 |
| 26 Nov 2021 | 4.1200 | 4.1780 | 3.9400 | 4.1000 | 4.1000 | 119,500 |
| 24 Nov 2021 | 4.3800 | 4.3800 | 4.1070 | 4.1600 | 4.1600 | 228,700 |
| 23 Nov 2021 | 3.8000 | 4.1750 | 3.8000 | 4.1500 | 4.1500 | 372,600 |
| 22 Nov 2021 | 4.0900 | 4.2500 | 3.8500 | 3.9000 | 3.9000 | 500,400 |
| 19 Nov 2021 | 4.2100 | 4.2690 | 4.0600 | 4.1450 | 4.1450 | 280,600 |
| 18 Nov 2021 | 4.4700 | 4.7500 | 3.9940 | 4.2000 | 4.2000 | 511,800 |
| 17 Nov 2021 | 4.5100 | 4.8910 | 4.4900 | 4.5600 | 4.5600 | 268,900 |
| 16 Nov 2021 | 5.0500 | 5.0500 | 4.5000 | 4.6310 | 4.6310 | 358,600 |
| 15 Nov 2021 | 5.1900 | 5.5300 | 4.6940 | 4.6940 | 4.6940 | 683,100 |
| 12 Nov 2021 | 4.7000 | 5.4100 | 4.7000 | 5.1800 | 5.1800 | 1,416,500 |
| 11 Nov 2021 | 4.4500 | 4.9300 | 4.3900 | 4.8000 | 4.8000 | 837,600 |
| 10 Nov 2021 | 4.5000 | 4.5000 | 4.2500 | 4.3900 | 4.3900 | 488,900 |
| 09 Nov 2021 | 4.2600 | 4.4500 | 4.0500 | 4.3500 | 4.3500 | 728,900 |
| 08 Nov 2021 | 3.6400 | 4.4500 | 3.6400 | 4.1600 | 4.1600 | 1,108,200 |
| 05 Nov 2021 | 3.4000 | 3.6900 | 3.2600 | 3.6200 | 3.6200 | 713,400 |
| 04 Nov 2021 | 3.5100 | 3.6500 | 3.4100 | 3.4100 | 3.4100 | 449,400 |
| 03 Nov 2021 | 3.7200 | 3.7200 | 3.5700 | 3.6200 | 3.6200 | 408,100 |
| 02 Nov 2021 | 3.8100 | 3.8400 | 3.7000 | 3.7170 | 3.7170 | 247,600 |
| 01 Nov 2021 | 3.7400 | 3.8200 | 3.7200 | 3.8000 | 3.8000 | 274,400 |
| 29 Oct 2021 | 3.8200 | 3.9000 | 3.7200 | 3.7500 | 3.7500 | 279,800 |
| 28 Oct 2021 | 3.6100 | 3.8900 | 3.6100 | 3.8620 | 3.8620 | 246,000 |
| 27 Oct 2021 | 3.8900 | 3.9300 | 3.7600 | 3.8100 | 3.8100 | 291,500 |
| 26 Oct 2021 | 3.9100 | 3.9600 | 3.7900 | 3.8900 | 3.8900 | 225,100 |
| 25 Oct 2021 | 3.8000 | 3.8900 | 3.7400 | 3.8600 | 3.8600 | 172,900 |
| 22 Oct 2021 | 3.8700 | 3.9000 | 3.7960 | 3.8000 | 3.8000 | 206,100 |
| 21 Oct 2021 | 3.9500 | 3.9800 | 3.8410 | 3.8600 | 3.8600 | 205,600 |
| 20 Oct 2021 | 4.0500 | 4.0500 | 3.8900 | 3.9200 | 3.9200 | 198,800 |
| 19 Oct 2021 | 3.8800 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 233,700 |
| 18 Oct 2021 | 3.9000 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 323,500 |
| 15 Oct 2021 | 3.9700 | 3.9960 | 3.8550 | 3.9000 | 3.9000 | 182,400 |
| 14 Oct 2021 | 3.9800 | 4.0300 | 3.8900 | 3.9000 | 3.9000 | 207,200 |
| 13 Oct 2021 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 172,800 |
| 12 Oct 2021 | 3.9740 | 4.0300 | 3.9000 | 3.9000 | 3.9000 | 179,800 |
| 11 Oct 2021 | 3.7500 | 4.1500 | 3.7500 | 3.9760 | 3.9760 | 139,100 |
| 08 Oct 2021 | 4.0500 | 4.1300 | 3.9100 | 3.9140 | 3.9140 | 203,600 |
| 07 Oct 2021 | 3.9200 | 4.0500 | 3.8650 | 4.0500 | 4.0500 | 308,500 |
| 06 Oct 2021 | 3.8900 | 3.9550 | 3.8100 | 3.8840 | 3.8840 | 177,400 |
| 05 Oct 2021 | 3.8300 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 243,000 |
| 04 Oct 2021 | 4.0600 | 4.1300 | 3.7800 | 3.8400 | 3.8400 | 414,100 |
| 01 Oct 2021 | 4.2500 | 4.2500 | 4.0400 | 4.0510 | 4.0510 | 192,700 |
| 30 Sept 2021 | 4.1840 | 4.2500 | 4.0200 | 4.2460 | 4.2460 | 260,600 |
| 29 Sept 2021 | 4.3700 | 4.4800 | 4.0400 | 4.2300 | 4.2300 | 231,400 |
| 28 Sept 2021 | 4.3800 | 4.4000 | 4.0600 | 4.2300 | 4.2300 | 286,300 |
| 27 Sept 2021 | 3.9700 | 4.3800 | 3.9700 | 4.3800 | 4.3800 | 130,000 |
| 24 Sept 2021 | 4.2000 | 4.4000 | 4.0800 | 4.3400 | 4.3400 | 127,700 |
| 23 Sept 2021 | 4.0500 | 4.4950 | 4.0500 | 4.3000 | 4.3000 | 323,100 |
| 22 Sept 2021 | 4.0300 | 4.3800 | 4.0300 | 4.2100 | 4.2100 | 281,800 |
| 21 Sept 2021 | 3.9500 | 4.1500 | 3.8000 | 4.0900 | 4.0900 | 320,300 |
| 20 Sept 2021 | 4.2400 | 4.2400 | 3.9840 | 3.9840 | 3.9840 | 298,500 |
| 17 Sept 2021 | 4.6170 | 4.6170 | 4.2000 | 4.2900 | 4.2900 | 209,500 |
| 16 Sept 2021 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 229,400 |
| 15 Sept 2021 | 3.9800 | 4.2500 | 3.9500 | 4.2300 | 4.2300 | 350,700 |
| 14 Sept 2021 | 3.8800 | 4.0270 | 3.8800 | 3.9500 | 3.9500 | 407,200 |
| 13 Sept 2021 | 3.8700 | 4.0900 | 3.8500 | 4.0300 | 4.0300 | 612,200 |
| 10 Sept 2021 | 4.0100 | 4.1210 | 3.9100 | 3.9900 | 3.9900 | 848,200 |
| 09 Sept 2021 | 4.0500 | 4.3900 | 4.0500 | 4.1010 | 4.1010 | 340,300 |
| 08 Sept 2021 | 4.3500 | 4.4320 | 4.2300 | 4.2700 | 4.2700 | 425,000 |
| 07 Sept 2021 | 4.5000 | 4.6200 | 4.3120 | 4.3870 | 4.3870 | 432,000 |
| 03 Sept 2021 | 4.5000 | 4.7100 | 4.5000 | 4.5540 | 4.5540 | 243,500 |
| 02 Sept 2021 | 4.6900 | 4.7500 | 4.5900 | 4.6100 | 4.6100 | 164,200 |
| 01 Sept 2021 | 4.4300 | 4.7000 | 4.4200 | 4.6600 | 4.6600 | 359,500 |
| 31 Aug 2021 | 4.4000 | 4.6900 | 4.3590 | 4.4150 | 4.4150 | 380,300 |
| 30 Aug 2021 | 4.6000 | 4.7100 | 4.4940 | 4.5310 | 4.5310 | 402,800 |
| 27 Aug 2021 | 5.0000 | 5.0070 | 4.6600 | 4.7100 | 4.7100 | 209,500 |
| 26 Aug 2021 | 5.2900 | 5.3000 | 4.6500 | 4.7100 | 4.7100 | 212,000 |
| 25 Aug 2021 | 4.5000 | 4.9000 | 4.5000 | 4.7100 | 4.7100 | 356,400 |
| 24 Aug 2021 | 4.9300 | 4.9300 | 4.6300 | 4.8000 | 4.8000 | 292,100 |
| 23 Aug 2021 | 4.5200 | 4.8500 | 4.5200 | 4.8500 | 4.8500 | 267,200 |
| 20 Aug 2021 | 5.1200 | 5.1200 | 4.6600 | 4.7200 | 4.7200 | 280,600 |
| 19 Aug 2021 | 4.8700 | 5.0060 | 4.7500 | 4.8000 | 4.8000 | 339,000 |
| 18 Aug 2021 | 4.6000 | 5.0000 | 4.5800 | 4.8800 | 4.8800 | 274,900 |
| 17 Aug 2021 | 4.6500 | 4.9500 | 4.5600 | 4.5800 | 4.5800 | 400,100 |
| 16 Aug 2021 | 4.7300 | 5.3100 | 4.6400 | 4.7970 | 4.7970 | 548,700 |
| 13 Aug 2021 | 5.0000 | 5.3500 | 4.9980 | 5.0160 | 5.0160 | 186,800 |
| 12 Aug 2021 | 5.0100 | 5.1500 | 4.9810 | 5.0000 | 5.0000 | 223,500 |
| 11 Aug 2021 | 5.0900 | 5.5880 | 5.0400 | 5.0800 | 5.0800 | 155,000 |
| 10 Aug 2021 | 5.3500 | 5.6900 | 5.0500 | 5.0950 | 5.0950 | 275,100 |
| 09 Aug 2021 | 5.1500 | 5.5200 | 5.1500 | 5.3900 | 5.3900 | 352,500 |
| 06 Aug 2021 | 5.1500 | 5.2200 | 4.8800 | 5.1900 | 5.1900 | 629,700 |
| 05 Aug 2021 | 4.4000 | 5.0800 | 4.4000 | 5.0470 | 5.0470 | 744,300 |
| 04 Aug 2021 | 4.8000 | 4.8200 | 4.5100 | 4.5290 | 4.5290 | 617,600 |
| 03 Aug 2021 | 4.8800 | 5.0000 | 4.7800 | 4.8000 | 4.8000 | 295,500 |
| 02 Aug 2021 | 4.4500 | 5.1300 | 4.4500 | 4.9240 | 4.9240 | 319,500 |
| 30 July 2021 | 5.0500 | 5.1800 | 4.8990 | 4.9540 | 4.9540 | 247,500 |
| 29 July 2021 | 5.2400 | 5.3200 | 5.0690 | 5.1640 | 5.1640 | 208,700 |
| 28 July 2021 | 4.9050 | 5.2000 | 4.9000 | 5.2000 | 5.2000 | 365,600 |
| 27 July 2021 | 4.7500 | 4.9700 | 4.7500 | 4.9140 | 4.9140 | 283,100 |
| 26 July 2021 | 5.0000 | 5.0800 | 4.5800 | 4.8340 | 4.8340 | 578,200 |
| 23 July 2021 | 5.3700 | 5.3700 | 5.0080 | 5.0700 | 5.0700 | 279,900 |
| 22 July 2021 | 5.2900 | 5.4030 | 5.1100 | 5.1800 | 5.1800 | 215,100 |
| 21 July 2021 | 5.1900 | 5.3250 | 5.1550 | 5.2850 | 5.2850 | 224,600 |
| 20 July 2021 | 5.1500 | 5.4600 | 5.1200 | 5.1850 | 5.1850 | 227,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
