Jushi Holdings Inc. (JUSHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 1.9300 | 1.9300 | 1.7600 | 1.7700 | 1.7700 | 291,100 |
| 26 May 2022 | 1.7750 | 1.9400 | 1.7750 | 1.9000 | 1.9000 | 137,100 |
| 25 May 2022 | 1.9800 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 117,900 |
| 24 May 2022 | 1.9400 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 88,900 |
| 23 May 2022 | 1.9800 | 2.0400 | 1.8000 | 1.9250 | 1.9250 | 91,300 |
| 20 May 2022 | 1.9000 | 1.9900 | 1.8000 | 1.9800 | 1.9800 | 105,100 |
| 19 May 2022 | 1.8000 | 1.9300 | 1.8000 | 1.8900 | 1.8900 | 121,300 |
| 18 May 2022 | 1.9100 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 114,100 |
| 17 May 2022 | 1.9500 | 2.1800 | 1.8700 | 1.9500 | 1.9500 | 155,000 |
| 16 May 2022 | 1.8300 | 1.9100 | 1.7200 | 1.9050 | 1.9050 | 230,500 |
| 13 May 2022 | 2.0000 | 2.0000 | 1.8000 | 1.8200 | 1.8200 | 250,200 |
| 12 May 2022 | 1.8400 | 1.9600 | 1.7500 | 1.8700 | 1.8700 | 160,300 |
| 11 May 2022 | 1.9000 | 1.9650 | 1.8100 | 1.9000 | 1.9000 | 347,800 |
| 10 May 2022 | 1.9400 | 2.1000 | 1.9000 | 1.9100 | 1.9100 | 169,900 |
| 09 May 2022 | 2.1550 | 2.2700 | 1.9230 | 2.0000 | 2.0000 | 243,100 |
| 06 May 2022 | 2.0200 | 2.2000 | 1.9100 | 2.2000 | 2.2000 | 201,600 |
| 05 May 2022 | 2.0200 | 2.1110 | 1.9400 | 2.0500 | 2.0500 | 405,700 |
| 04 May 2022 | 2.0800 | 2.1900 | 2.0600 | 2.1220 | 2.1220 | 196,900 |
| 03 May 2022 | 2.3030 | 2.4100 | 2.1600 | 2.1800 | 2.1800 | 229,100 |
| 02 May 2022 | 2.3000 | 2.6300 | 2.2100 | 2.3200 | 2.3200 | 186,700 |
| 29 Apr 2022 | 2.4800 | 2.6000 | 2.3400 | 2.3400 | 2.3400 | 135,800 |
| 28 Apr 2022 | 2.5000 | 2.5100 | 2.2900 | 2.4600 | 2.4600 | 380,200 |
| 27 Apr 2022 | 2.7000 | 2.7800 | 2.4400 | 2.4600 | 2.4600 | 373,100 |
| 26 Apr 2022 | 2.7800 | 2.8580 | 2.6700 | 2.7000 | 2.7000 | 172,800 |
| 25 Apr 2022 | 2.7500 | 2.8500 | 2.6700 | 2.7950 | 2.7950 | 131,300 |
| 22 Apr 2022 | 2.9400 | 2.9500 | 2.8100 | 2.8800 | 2.8800 | 104,000 |
| 21 Apr 2022 | 3.0500 | 3.0600 | 2.9100 | 2.9300 | 2.9300 | 169,000 |
| 20 Apr 2022 | 2.8600 | 3.0200 | 2.8200 | 3.0000 | 3.0000 | 246,000 |
| 19 Apr 2022 | 2.7500 | 2.8900 | 2.7300 | 2.8600 | 2.8600 | 246,500 |
| 18 Apr 2022 | 3.0000 | 3.0000 | 2.7600 | 2.8100 | 2.8100 | 257,200 |
| 14 Apr 2022 | 3.0900 | 3.1100 | 2.9800 | 3.0000 | 3.0000 | 98,700 |
| 13 Apr 2022 | 3.0370 | 3.1200 | 2.9700 | 3.0900 | 3.0900 | 163,700 |
| 12 Apr 2022 | 2.8000 | 3.1000 | 2.8000 | 3.0500 | 3.0500 | 205,300 |
| 11 Apr 2022 | 2.7000 | 3.0500 | 2.7000 | 2.9700 | 2.9700 | 183,300 |
| 08 Apr 2022 | 2.9500 | 3.1000 | 2.8200 | 2.8500 | 2.8500 | 81,800 |
| 07 Apr 2022 | 2.7900 | 2.9800 | 2.7000 | 2.9700 | 2.9700 | 170,100 |
| 06 Apr 2022 | 2.8500 | 2.9200 | 2.7500 | 2.9000 | 2.9000 | 250,800 |
| 05 Apr 2022 | 2.9000 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 253,600 |
| 04 Apr 2022 | 2.8000 | 3.0300 | 2.8000 | 2.8600 | 2.8600 | 217,200 |
| 01 Apr 2022 | 3.0700 | 3.0700 | 2.8000 | 2.9100 | 2.9100 | 192,900 |
| 31 Mar 2022 | 2.9200 | 2.9500 | 2.8430 | 2.8690 | 2.8690 | 158,200 |
| 30 Mar 2022 | 2.9000 | 3.0500 | 2.8200 | 2.9300 | 2.9300 | 276,000 |
| 29 Mar 2022 | 3.0100 | 3.1250 | 2.9480 | 2.9500 | 2.9500 | 243,000 |
| 28 Mar 2022 | 3.1100 | 3.2500 | 3.0000 | 3.0400 | 3.0400 | 245,300 |
| 25 Mar 2022 | 3.1100 | 3.3490 | 3.0600 | 3.1400 | 3.1400 | 589,800 |
| 24 Mar 2022 | 3.2200 | 3.2600 | 3.0000 | 3.2000 | 3.2000 | 739,200 |
| 23 Mar 2022 | 3.2300 | 3.2850 | 3.1000 | 3.1500 | 3.1500 | 171,900 |
| 22 Mar 2022 | 3.3000 | 3.3500 | 3.1750 | 3.2300 | 3.2300 | 101,900 |
| 21 Mar 2022 | 3.2000 | 3.2600 | 3.0500 | 3.2450 | 3.2450 | 117,200 |
| 18 Mar 2022 | 3.1580 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 183,700 |
| 17 Mar 2022 | 3.0500 | 3.2400 | 3.0400 | 3.2000 | 3.2000 | 107,700 |
| 16 Mar 2022 | 2.8900 | 3.1000 | 2.8200 | 3.0700 | 3.0700 | 151,800 |
| 15 Mar 2022 | 2.8500 | 3.0090 | 2.6500 | 2.9800 | 2.9800 | 361,700 |
| 14 Mar 2022 | 2.9200 | 3.0900 | 2.7000 | 2.8000 | 2.8000 | 464,900 |
| 11 Mar 2022 | 2.9700 | 3.1200 | 2.9700 | 3.0700 | 3.0700 | 256,500 |
| 10 Mar 2022 | 3.1500 | 3.1650 | 2.9900 | 3.1000 | 3.1000 | 189,600 |
| 09 Mar 2022 | 3.1600 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 209,800 |
| 08 Mar 2022 | 3.0000 | 3.2400 | 3.0000 | 3.0500 | 3.0500 | 286,500 |
| 07 Mar 2022 | 3.1600 | 3.2950 | 2.9990 | 3.0100 | 3.0100 | 344,200 |
| 04 Mar 2022 | 3.4900 | 3.4900 | 3.2100 | 3.2300 | 3.2300 | 262,100 |
| 03 Mar 2022 | 3.3200 | 3.4500 | 3.2500 | 3.2700 | 3.2700 | 101,600 |
| 02 Mar 2022 | 3.4600 | 3.5900 | 3.3100 | 3.3250 | 3.3250 | 167,300 |
| 01 Mar 2022 | 3.5800 | 3.6010 | 3.2500 | 3.4580 | 3.4580 | 481,800 |
| 28 Feb 2022 | 3.6300 | 3.7450 | 3.4600 | 3.6400 | 3.6400 | 206,800 |
| 25 Feb 2022 | 3.8600 | 3.9800 | 3.6100 | 3.7200 | 3.7200 | 163,300 |
| 24 Feb 2022 | 3.5000 | 3.8400 | 3.4300 | 3.8240 | 3.8240 | 271,900 |
| 23 Feb 2022 | 3.8600 | 3.9900 | 3.6900 | 3.7000 | 3.7000 | 85,100 |
| 22 Feb 2022 | 3.7500 | 3.9500 | 3.6600 | 3.8300 | 3.8300 | 359,400 |
| 18 Feb 2022 | 4.3500 | 4.3500 | 3.9400 | 3.9400 | 3.9400 | 367,700 |
| 17 Feb 2022 | 4.4000 | 4.4450 | 4.1200 | 4.2300 | 4.2300 | 324,000 |
| 16 Feb 2022 | 4.4700 | 4.7000 | 4.2500 | 4.4700 | 4.4700 | 224,600 |
| 15 Feb 2022 | 4.3500 | 4.4900 | 4.3100 | 4.4400 | 4.4400 | 119,500 |
| 14 Feb 2022 | 4.4900 | 4.6200 | 4.2500 | 4.3800 | 4.3800 | 454,100 |
| 11 Feb 2022 | 4.5500 | 4.7300 | 4.3250 | 4.5400 | 4.5400 | 289,900 |
| 10 Feb 2022 | 4.5000 | 4.7800 | 4.2400 | 4.5500 | 4.5500 | 675,900 |
| 09 Feb 2022 | 4.4300 | 4.7000 | 4.3900 | 4.6300 | 4.6300 | 528,300 |
| 08 Feb 2022 | 4.5500 | 4.5500 | 4.2200 | 4.4400 | 4.4400 | 197,800 |
| 07 Feb 2022 | 4.3000 | 4.4900 | 4.1560 | 4.3900 | 4.3900 | 400,200 |
| 04 Feb 2022 | 4.0000 | 4.4400 | 3.8700 | 4.2110 | 4.2110 | 480,100 |
| 03 Feb 2022 | 4.0550 | 4.1800 | 3.8100 | 3.9400 | 3.9400 | 230,300 |
| 02 Feb 2022 | 4.2500 | 4.2500 | 3.9100 | 4.1500 | 4.1500 | 376,900 |
| 01 Feb 2022 | 3.6500 | 4.2200 | 3.6500 | 4.1400 | 4.1400 | 376,000 |
| 31 Jan 2022 | 3.4500 | 3.8000 | 3.2700 | 3.8000 | 3.8000 | 447,600 |
| 28 Jan 2022 | 3.4240 | 3.4700 | 3.2540 | 3.3500 | 3.3500 | 227,100 |
| 27 Jan 2022 | 3.6000 | 3.6000 | 3.3500 | 3.5050 | 3.5050 | 242,100 |
| 26 Jan 2022 | 3.6000 | 3.6400 | 3.3200 | 3.5600 | 3.5600 | 263,400 |
| 25 Jan 2022 | 3.4000 | 3.6600 | 3.3100 | 3.4850 | 3.4850 | 188,300 |
| 24 Jan 2022 | 3.5500 | 3.6800 | 2.9500 | 3.6800 | 3.6800 | 1,106,500 |
| 21 Jan 2022 | 3.7500 | 3.8400 | 3.6000 | 3.6400 | 3.6400 | 297,800 |
| 20 Jan 2022 | 3.8300 | 4.0900 | 3.7900 | 3.8900 | 3.8900 | 242,700 |
| 19 Jan 2022 | 3.9700 | 4.0900 | 3.7500 | 4.0900 | 4.0900 | 272,800 |
| 18 Jan 2022 | 4.0000 | 4.0300 | 3.7400 | 4.0000 | 4.0000 | 325,700 |
| 14 Jan 2022 | 3.9900 | 4.1400 | 3.9100 | 4.0500 | 4.0500 | 351,100 |
| 13 Jan 2022 | 4.1800 | 4.3100 | 3.9000 | 4.1400 | 4.1400 | 697,500 |
| 12 Jan 2022 | 3.9500 | 4.1900 | 3.7420 | 4.1170 | 4.1170 | 450,300 |
| 11 Jan 2022 | 3.7900 | 4.0000 | 3.6700 | 3.9500 | 3.9500 | 238,700 |
| 10 Jan 2022 | 3.6500 | 3.9000 | 3.4000 | 3.8500 | 3.8500 | 387,500 |
| 07 Jan 2022 | 3.3000 | 3.6800 | 3.3000 | 3.6800 | 3.6800 | 406,800 |
| 06 Jan 2022 | 3.0800 | 3.4000 | 3.0300 | 3.3900 | 3.3900 | 332,500 |
| 05 Jan 2022 | 3.1000 | 3.2500 | 3.0700 | 3.0800 | 3.0800 | 353,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
