Jowell Global Ltd.
JWEL · NASDAQ
Market closed$2.05$0.085000 (+4.34%)After hours $2.05 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | — |
| July 17, 2026 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | — |
| July 17, 2026 | $2.05 | $2.09 | $1.96 | $1.96 | $1.96 | 21.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 20.00 |
| July 16, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | — |
| July 16, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | — |
| July 16, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | — |
| July 16, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 100.00 |
| July 16, 2026 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | — |
| July 16, 2026 | $2.02 | $2.08 | $1.93 | $1.96 | $1.96 | 107.00 |
| July 16, 2026 | $1.91 | $2.02 | $1.91 | $2.02 | $2.02 | 3.00 |
| July 15, 2026 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 3.00 |
| July 15, 2026 | $1.93 | $1.93 | $1.92 | $1.93 | $1.93 | 538.00 |
| July 15, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | — |
| July 15, 2026 | $2.08 | $2.08 | $1.97 | $1.97 | $1.97 | — |
| July 15, 2026 | $1.97 | $2.08 | $1.91 | $2.08 | $2.08 | 15.00 |
| July 15, 2026 | $2.00 | $2.09 | $1.98 | $1.99 | $1.99 | 22.00 |
| July 15, 2026 | $1.91 | $2.01 | $1.91 | $2.01 | $2.01 | 3.00 |
| July 14, 2026 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | — |
| July 14, 2026 | $1.94 | $1.97 | $1.90 | $1.97 | $1.97 | 15.00 |
| July 14, 2026 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 269.00 |
| July 14, 2026 | $2.04 | $2.04 | $1.94 | $1.95 | $1.95 | 80.00 |
| July 14, 2026 | $2.05 | $2.08 | $2.01 | $2.08 | $2.08 | 249.00 |
| July 14, 2026 | $1.94 | $2.08 | $1.86 | $2.08 | $2.08 | 547.00 |
| July 14, 2026 | $1.92 | $1.97 | $1.92 | $1.97 | $1.97 | — |
| July 13, 2026 | $1.91 | $1.92 | $1.85 | $1.92 | $1.92 | 125.00 |
| July 13, 2026 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 58.00 |
| July 13, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | — |
| July 13, 2026 | $1.91 | $1.96 | $1.91 | $1.96 | $1.96 | 6.00 |
| July 13, 2026 | $2.15 | $2.15 | $1.91 | $1.91 | $1.91 | — |
| July 13, 2026 | $1.87 | $1.91 | $1.87 | $1.91 | $1.91 | — |
| July 10, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 2.00 |
| July 10, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 10, 2026 | $2.01 | $2.01 | $1.85 | $1.86 | $1.86 | 4.00 |
| July 10, 2026 | $2.00 | $2.00 | $1.86 | $2.00 | $2.00 | 77.00 |
| July 10, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | — |
| July 10, 2026 | $2.08 | $2.14 | $2.00 | $2.00 | $2.00 | 46.00 |
| July 10, 2026 | $2.01 | $2.16 | $1.98 | $1.98 | $1.98 | 320.00 |
| July 10, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | — |
| July 9, 2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 9.00 |
| July 9, 2026 | $2.02 | $2.02 | $1.99 | $1.99 | $1.99 | 5.00 |
| July 9, 2026 | $1.95 | $1.99 | $1.95 | $1.95 | $1.95 | 98.00 |
| July 9, 2026 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 15.00 |
| July 9, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 9, 2026 | $2.31 | $2.31 | $1.96 | $1.96 | $1.96 | 106.00 |
| July 9, 2026 | $1.97 | $2.23 | $1.97 | $2.23 | $2.23 | 4.00 |
| July 8, 2026 | $2.04 | $2.04 | $2.00 | $2.00 | $2.00 | 2.59K |
| July 8, 2026 | $2.00 | $2.08 | $2.00 | $2.04 | $2.04 | 14.00 |
| July 8, 2026 | $1.96 | $2.09 | $1.96 | $2.00 | $2.00 | 22.00 |
| July 8, 2026 | $1.96 | $2.02 | $1.96 | $2.00 | $2.00 | 357.00 |
| July 8, 2026 | $2.07 | $2.09 | $1.97 | $2.00 | $2.00 | 1.22K |
| July 8, 2026 | $2.09 | $2.09 | $2.00 | $2.00 | $2.00 | 343.00 |
| July 8, 2026 | $2.30 | $2.30 | $2.04 | $2.10 | $2.10 | — |
| July 7, 2026 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 1.90K |
| July 7, 2026 | $2.13 | $2.14 | $2.09 | $2.09 | $2.09 | 184.00 |
| July 7, 2026 | $2.12 | $2.12 | $2.11 | $2.11 | $2.11 | 257.00 |
| July 7, 2026 | $2.13 | $2.14 | $2.12 | $2.12 | $2.12 | 408.00 |
| July 7, 2026 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 1.00 |
| July 7, 2026 | $2.11 | $2.17 | $2.11 | $2.13 | $2.13 | 168.00 |
| July 6, 2026 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 11.00 |
| July 6, 2026 | $2.11 | $2.12 | $2.11 | $2.12 | $2.12 | 3.00 |
| July 6, 2026 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 408.39 |
| July 6, 2026 | $2.28 | $2.28 | $2.13 | $2.13 | $2.13 | 11.00 |
| July 6, 2026 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | — |
| July 6, 2026 | $2.20 | $2.24 | $2.06 | $2.16 | $2.16 | — |
| July 6, 2026 | $2.03 | $2.20 | $2.03 | $2.07 | $2.07 | — |
| July 2, 2026 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 1.00 |
| July 2, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 1.00 |
| July 2, 2026 | $2.11 | $2.33 | $2.11 | $2.25 | $2.25 | 1.05K |
| July 2, 2026 | $2.05 | $2.33 | $2.05 | $2.05 | $2.05 | 194.00 |
| July 2, 2026 | $2.20 | $2.20 | $2.05 | $2.05 | $2.05 | 9.06K |
| July 2, 2026 | $2.22 | $2.23 | $2.21 | $2.21 | $2.21 | 180.00 |
| July 2, 2026 | $2.22 | $2.33 | $2.10 | $2.31 | $2.31 | 2.00 |
| July 2, 2026 | $2.20 | $2.33 | $2.20 | $2.33 | $2.33 | 116.00 |
| July 1, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | — |
| July 1, 2026 | $2.20 | $2.32 | $2.11 | $2.32 | $2.32 | 47.00 |
| July 1, 2026 | $2.20 | $2.33 | $2.11 | $2.33 | $2.33 | 804.00 |
| July 1, 2026 | $2.30 | $2.31 | $2.12 | $2.16 | $2.16 | — |
| July 1, 2026 | $2.17 | $2.21 | $2.17 | $2.17 | $2.17 | — |
| July 1, 2026 | $2.33 | $2.33 | $2.17 | $2.18 | $2.18 | 41.00 |
| July 1, 2026 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 170.00 |
| June 30, 2026 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 2.00 |
| June 30, 2026 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | — |
| June 30, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | — |
| June 30, 2026 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | — |
| June 30, 2026 | $2.30 | $2.31 | $2.15 | $2.15 | $2.15 | — |
| June 30, 2026 | $2.33 | $2.33 | $2.17 | $2.33 | $2.33 | — |
| June 30, 2026 | $2.38 | $2.38 | $2.02 | $2.02 | $2.02 | — |
| June 29, 2026 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 41.41 |
| June 29, 2026 | $2.33 | $2.33 | $2.27 | $2.27 | $2.27 | 13.41 |
| June 29, 2026 | $2.46 | $2.51 | $2.30 | $2.30 | $2.30 | 41.00 |
| June 29, 2026 | $2.20 | $2.40 | $2.20 | $2.27 | $2.27 | 12.59 |
| June 29, 2026 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | — |
| June 29, 2026 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 6.00 |
| June 29, 2026 | $2.28 | $2.66 | $2.20 | $2.20 | $2.20 | 432.00 |
| June 26, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 1.00 |
| June 26, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 1.00 |
| June 26, 2026 | $2.25 | $2.42 | $2.25 | $2.42 | $2.42 | 142.00 |
| June 26, 2026 | $2.22 | $2.30 | $2.22 | $2.25 | $2.25 | 412.00 |
| June 26, 2026 | $2.14 | $2.19 | $2.12 | $2.19 | $2.19 | 35.00 |
| June 26, 2026 | $2.11 | $2.38 | $2.11 | $2.31 | $2.31 | 10.00 |
| June 26, 2026 | $2.14 | $2.43 | $2.14 | $2.32 | $2.32 | — |
| June 26, 2026 | $2.45 | $2.45 | $2.11 | $2.33 | $2.33 | — |
| June 26, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | — |
| June 25, 2026 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 4.07K |
| June 25, 2026 | $2.26 | $2.31 | $2.20 | $2.30 | $2.30 | 141.11 |
| June 25, 2026 | $2.31 | $2.31 | $2.25 | $2.30 | $2.30 | 3.00 |
| June 25, 2026 | $2.30 | $2.39 | $2.29 | $2.39 | $2.39 | 115.89 |
| June 25, 2026 | $2.28 | $2.31 | $2.26 | $2.28 | $2.28 | 11.00 |
| June 25, 2026 | $2.21 | $2.34 | $2.21 | $2.31 | $2.31 | 734.11 |
| June 25, 2026 | $2.23 | $2.39 | $2.23 | $2.39 | $2.39 | 219.00 |
| June 25, 2026 | $2.31 | $2.33 | $2.03 | $2.03 | $2.03 | — |
| June 24, 2026 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 2.00 |
| June 24, 2026 | $2.03 | $2.41 | $2.03 | $2.37 | $2.37 | 1.00 |
| June 24, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | — |
| June 24, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | — |
| June 24, 2026 | $2.06 | $2.29 | $2.06 | $2.29 | $2.29 | — |
| June 24, 2026 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | — |
| June 23, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | — |
| June 23, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 57.00 |
| June 23, 2026 | $2.40 | $2.50 | $2.40 | $2.40 | $2.40 | 47.00 |
| June 23, 2026 | $2.40 | $2.56 | $2.40 | $2.51 | $2.51 | 638.88 |
| June 23, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 2.00 |
| June 23, 2026 | $2.48 | $2.48 | $2.44 | $2.45 | $2.45 | 80.00 |
| June 23, 2026 | $2.52 | $2.54 | $2.40 | $2.40 | $2.40 | 169.00 |
| June 23, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 62.00 |
| June 22, 2026 | $2.33 | $2.38 | $2.33 | $2.38 | $2.38 | 68.00 |
| June 22, 2026 | $2.41 | $2.48 | $2.30 | $2.45 | $2.45 | 106.93 |
| June 22, 2026 | $2.30 | $2.62 | $2.30 | $2.62 | $2.62 | 134.00 |
| June 22, 2026 | $2.36 | $2.65 | $2.32 | $2.58 | $2.58 | 251.00 |
| June 22, 2026 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 354.00 |
| June 22, 2026 | $2.39 | $2.43 | $2.39 | $2.43 | $2.43 | 5.00 |
| June 22, 2026 | $2.60 | $2.60 | $2.46 | $2.46 | $2.46 | 157.00 |
| June 22, 2026 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 9.00 |
| June 18, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 2.09K |
| June 18, 2026 | $2.31 | $2.32 | $2.30 | $2.32 | $2.32 | — |
| June 18, 2026 | $2.31 | $2.55 | $2.30 | $2.50 | $2.50 | — |
| June 18, 2026 | $2.39 | $2.53 | $2.39 | $2.49 | $2.49 | — |
| June 18, 2026 | $2.34 | $2.52 | $2.20 | $2.51 | $2.51 | 22.00 |
| June 18, 2026 | $2.43 | $2.53 | $2.36 | $2.45 | $2.45 | 20.00 |
| June 18, 2026 | $2.43 | $2.43 | $2.38 | $2.38 | $2.38 | 7.00 |