OTC:JUSH | Historical Stock Price | Jushi Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-18 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.49$1.02$2.11$4.36$9.022019-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$5.86$5.86416,200
2020-12-30$5.75$5.75505,800
2020-12-29$5.58$5.581,423,400
2020-12-28$6.14$6.141,367,900
2020-12-24$5.57$5.57523,800
2020-12-23$5.25$5.25813,600
2020-12-22$4.98$4.981,041,900
2020-12-21$4.81$4.81685,400
2020-12-18$4.63$4.63446,600
2020-12-17$4.56$4.56515,400
2020-12-16$4.24$4.24608,400
2020-12-15$4.16$4.16520,100
2020-12-14$4.25$4.25871,700
2020-12-11$4.19$4.19517,300
2020-12-10$4.04$4.04574,900
2020-12-09$4.15$4.15673,500
2020-12-08$4.24$4.241,044,800
2020-12-07$4.52$4.521,243,700
2020-12-04$4.41$4.411,258,000
2020-12-03$4.00$4.001,012,200
2020-12-02$4.07$4.07573,200
2020-12-01$3.99$3.99940,600
2020-11-30$3.81$3.812,019,700
2020-11-27$3.40$3.40722,100
2020-11-25$3.18$3.18963,800
2020-11-24$3.02$3.021,221,000
2020-11-23$3.32$3.32666,200
2020-11-20$3.35$3.35649,400
2020-11-19$3.34$3.34887,500
2020-11-18$3.00$3.00387,800
2020-11-17$3.03$3.03251,200
2020-11-16$3.08$3.08395,900
2020-11-13$2.93$2.93308,500
2020-11-12$2.79$2.79229,500
2020-11-11$2.79$2.79290,000
2020-11-10$2.82$2.82307,500
2020-11-09$3.06$3.06361,600
2020-11-06$3.11$3.11401,100
2020-11-05$3.18$3.18608,600
2020-11-04$2.87$2.87232,900
2020-11-03$2.91$2.91409,800
2020-11-02$2.89$2.89453,200
2020-10-30$2.61$2.61234,000
2020-10-29$2.60$2.60284,700
2020-10-28$2.52$2.52284,800
2020-10-27$2.65$2.65253,000
2020-10-26$2.63$2.63510,800
2020-10-23$2.76$2.76353,500
2020-10-22$2.76$2.76879,200
2020-10-21$2.75$2.751,306,100
2020-10-20$3.21$3.21371,300
2020-10-19$3.15$3.15539,700
2020-10-16$3.13$3.13365,800
2020-10-15$3.07$3.07505,200
2020-10-14$3.25$3.25881,800
2020-10-13$2.87$2.87510,900
2020-10-12$2.93$2.93604,900
2020-10-09$2.67$2.67324,800
2020-10-08$2.57$2.57192,700
2020-10-07$2.50$2.50232,500
2020-10-06$2.38$2.3867,300
2020-10-05$2.43$2.43104,400
2020-10-02$2.46$2.46122,300
2020-10-01$2.47$2.47234,900
2020-09-30$2.44$2.44265,300
2020-09-29$2.38$2.3845,600
2020-09-28$2.39$2.3992,100
2020-09-25$2.31$2.3199,900
2020-09-24$2.36$2.36200,200
2020-09-23$2.43$2.43426,000
2020-09-22$2.45$2.45455,800
2020-09-21$2.24$2.24135,300
2020-09-18$2.33$2.33171,100
2020-09-17$2.43$2.43122,900
2020-09-16$2.36$2.36193,100
2020-09-15$2.37$2.37280,200
2020-09-14$2.45$2.45417,700
2020-09-11$2.32$2.32912,000
2020-09-10$2.06$2.06185,500
2020-09-09$2.07$2.0762,400
2020-09-08$2.11$2.1197,500
2020-09-04$2.14$2.14118,500
2020-09-03$2.15$2.1578,100
2020-09-02$2.15$2.1567,800
2020-09-01$2.17$2.17195,800
2020-08-31$2.16$2.16352,200
2020-08-28$2.11$2.11178,100
2020-08-27$2.06$2.0688,800
2020-08-26$2.02$2.02101,300
2020-08-25$2.01$2.0152,100
2020-08-24$2.00$2.0060,900
2020-08-21$2.00$2.0084,700
2020-08-20$1.98$1.9878,500
2020-08-19$2.02$2.0288,700
2020-08-18$2.05$2.05142,100
2020-08-17$2.02$2.02172,500
2020-08-14$2.00$2.00111,800
2020-08-13$1.99$1.9967,800
2020-08-12$1.94$1.9491,900
2020-08-11$1.88$1.8875,500
2020-08-10$1.92$1.92103,300
2020-08-07$1.87$1.8773,700
2020-08-06$1.88$1.8861,600
2020-08-05$1.95$1.9594,900
2020-08-04$1.93$1.93313,700
2020-08-03$2.02$2.02452,300
2020-07-31$1.80$1.80187,100
2020-07-30$1.76$1.76138,700
2020-07-29$1.67$1.67207,900
2020-07-28$1.64$1.64269,000
2020-07-27$1.63$1.63659,700
2020-07-24$1.60$1.60479,300
2020-07-23$1.43$1.4355,700
2020-07-22$1.43$1.4396,000
2020-07-21$1.42$1.42111,600
2020-07-20$1.40$1.4053,800
2020-07-17$1.38$1.3820,800
2020-07-16$1.37$1.3782,800
2020-07-15$1.35$1.3517,800
2020-07-14$1.35$1.3567,500
2020-07-13$1.36$1.36111,400
2020-07-10$1.23$1.237,100
2020-07-09$1.24$1.2420,000
2020-07-08$1.24$1.2445,000
2020-07-07$1.32$1.3211,400
2020-07-06$1.31$1.3129,800
2020-07-02$1.29$1.2918,200
2020-07-01$1.33$1.338,600
2020-06-30$1.31$1.3191,400
2020-06-29$1.31$1.3193,200
2020-06-26$1.31$1.3187,300
2020-06-25$1.33$1.33100,500
2020-06-24$1.29$1.2911,100
2020-06-23$1.32$1.3246,500
2020-06-22$1.29$1.2923,500
2020-06-19$1.29$1.2927,200
2020-06-18$1.28$1.2868,000
2020-06-17$1.28$1.2840,600
2020-06-16$1.31$1.3152,400
2020-06-15$1.24$1.2417,200
2020-06-12$1.27$1.2713,900
2020-06-11$1.10$1.108,100
2020-06-10$1.23$1.2310,100
2020-06-09$1.14$1.149,400
2020-06-08$1.20$1.2094,400
2020-06-05$1.08$1.0817,800
2020-06-04$1.03$1.0315,700
2020-06-03$1.05$1.0545,300
2020-06-02$1.04$1.0432,600
2020-06-01$1.01$1.0117,400
2020-05-29$1.05$1.0513,200
2020-05-28$1.00$1.004,800
2020-05-27$0.96$0.9657,600
2020-05-26$1.02$1.0236,600
2020-05-22$0.99$0.9965,000
2020-05-21$0.98$0.989,200
2020-05-20$0.99$0.999,200
2020-05-19$1.00$1.0052,500
2020-05-18$0.84$0.8492,700
2020-05-15$0.89$0.8968,200
2020-05-14$0.86$0.8625,800
2020-05-13$0.80$0.8014,000
2020-05-12$0.86$0.8696,400
2020-05-11$0.89$0.8911,400
2020-05-08$0.89$0.8965,500
2020-05-07$0.89$0.8923,100
2020-05-06$0.89$0.8926,800
2020-05-05$0.94$0.9420,100
2020-05-04$1.02$1.0241,800
2020-05-01$1.04$1.0426,900
2020-04-30$1.03$1.0310,500
2020-04-29$1.06$1.0680,700
2020-04-28$1.10$1.107,900
2020-04-27$1.03$1.0320,500
2020-04-24$0.96$0.9652,700
2020-04-23$0.94$0.944,300
2020-04-22$0.89$0.894,800
2020-04-21$0.86$0.8629,900
2020-04-20$0.85$0.8535,200
2020-04-17$0.93$0.9311,400
2020-04-16$0.87$0.879,300
2020-04-15$0.88$0.888,300
2020-04-14$0.92$0.924,000
2020-04-13$0.90$0.9012,300
2020-04-09$0.94$0.944,700
2020-04-08$0.96$0.963,100
2020-04-07$0.95$0.9516,500
2020-04-06$0.94$0.9420,600
2020-04-03$0.88$0.8821,100
2020-04-02$0.92$0.928,300
2020-04-01$0.96$0.9616,600
2020-03-31$1.02$1.0263,900
2020-03-30$0.99$0.992,900
2020-03-27$1.02$1.0244,200
2020-03-26$0.88$0.8829,000
2020-03-25$0.78$0.7835,000
2020-03-24$0.78$0.7877,300
2020-03-23$0.75$0.7563,900
2020-03-20$0.80$0.809,800
2020-03-19$0.79$0.7947,700
2020-03-18$0.73$0.7331,400
2020-03-17$0.86$0.8610,200
2020-03-16$0.80$0.8026,900
2020-03-13$0.90$0.9021,800
2020-03-12$0.95$0.95155,900
2020-03-11$1.04$1.0429,200
2020-03-10$1.12$1.1271,600
2020-03-09$1.06$1.0657,000
2020-03-06$1.22$1.2244,600
2020-03-05$1.15$1.155,200
2020-03-04$1.23$1.2311,800
2020-03-03$1.15$1.1517,900
2020-03-02$1.16$1.1611,500
2020-02-28$1.17$1.17110,000
2020-02-27$1.25$1.2512,500
2020-02-26$1.20$1.2034,500
2020-02-25$1.21$1.2165,100
2020-02-24$1.31$1.3132,700
2020-02-21$1.33$1.3329,800
2020-02-20$1.29$1.2928,200
2020-02-19$1.28$1.2818,000
2020-02-18$1.31$1.3120,200
2020-02-14$1.32$1.3213,700
2020-02-13$1.30$1.3032,500
2020-02-12$1.22$1.2243,800
2020-02-11$1.25$1.2526,300
2020-02-10$1.27$1.2740,100
2020-02-07$1.27$1.2713,000
2020-02-06$1.29$1.2939,000
2020-02-05$1.29$1.29204,400
2020-02-04$1.28$1.28141,400
2020-02-03$1.28$1.28124,000
2020-01-31$1.35$1.3561,700
2020-01-30$1.28$1.2819,500
2020-01-29$1.28$1.2819,000
2020-01-28$1.35$1.3529,700
2020-01-27$1.34$1.3432,700
2020-01-24$1.28$1.288,600
2020-01-23$1.42$1.4223,500
2020-01-22$1.39$1.3945,000
2020-01-21$1.41$1.4132,600
2020-01-17$1.43$1.435,900
2020-01-16$1.44$1.44110,600
2020-01-15$1.40$1.4015,600
2020-01-14$1.40$1.4075,500
2020-01-13$1.36$1.3640,300
2020-01-10$1.30$1.3010,800
2020-01-09$1.33$1.334,700
2020-01-08$1.33$1.338,700
2020-01-07$1.35$1.3510,000
2020-01-06$1.33$1.3321,900
2020-01-03$1.34$1.346,500
2020-01-02$1.41$1.4161,300