OTC Markets OTCQX - Delayed Quote USD

Jushi Holdings Inc. (JUSHF)

0.2950

+0.0050

+(1.72%)

As of 12:58:51 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.2800	0.3063	0.2800	0.2950	0.2950	68,847
May 30, 2025	0.2830	0.3000	0.2830	0.2990	0.2990	49,900
May 29, 2025	0.3000	0.3100	0.2920	0.2960	0.2960	62,700
May 28, 2025	0.3110	0.3110	0.2940	0.3040	0.3040	133,800
May 27, 2025	0.3080	0.3230	0.3000	0.3050	0.3050	37,400
May 23, 2025	0.2930	0.3250	0.2930	0.3100	0.3100	36,400
May 22, 2025	0.3050	0.3330	0.3050	0.3270	0.3270	76,600
May 21, 2025	0.3400	0.3550	0.3300	0.3350	0.3350	18,700
May 20, 2025	0.3630	0.3630	0.3230	0.3350	0.3350	77,200
May 19, 2025	0.2760	0.3720	0.2760	0.3720	0.3720	18,200
May 16, 2025	0.3230	0.3610	0.3100	0.3210	0.3210	86,100
May 15, 2025	0.3090	0.3640	0.3090	0.3430	0.3430	41,800
May 14, 2025	0.3580	0.3600	0.3130	0.3340	0.3340	60,300
May 13, 2025	0.3470	0.3550	0.3340	0.3540	0.3540	76,400
May 12, 2025	0.3720	0.3940	0.3450	0.3540	0.3540	167,700
May 9, 2025	0.3900	0.4090	0.3700	0.3700	0.3700	103,200
May 8, 2025	0.4050	0.4260	0.3950	0.4050	0.4050	100,100
May 7, 2025	0.4090	0.4500	0.3950	0.4210	0.4210	71,500
May 6, 2025	0.4420	0.4500	0.3750	0.4370	0.4370	315,600
May 5, 2025	0.3800	0.4180	0.3800	0.4120	0.4120	81,000
May 2, 2025	0.3760	0.4100	0.3760	0.3890	0.3890	23,100
May 1, 2025	0.4290	0.4310	0.3880	0.3880	0.3880	42,900
Apr 30, 2025	0.3330	0.4350	0.3230	0.4150	0.4150	329,300
Apr 29, 2025	0.2900	0.3550	0.2900	0.3460	0.3460	418,800
Apr 28, 2025	0.3370	0.3370	0.2910	0.3180	0.3180	185,100
Apr 25, 2025	0.3440	0.3800	0.3220	0.3410	0.3410	236,800
Apr 24, 2025	0.2900	0.3690	0.2900	0.3480	0.3480	286,300
Apr 23, 2025	0.3000	0.3000	0.2850	0.2900	0.2900	48,300
Apr 22, 2025	0.2700	0.3380	0.2700	0.2930	0.2930	53,100
Apr 21, 2025	0.2910	0.3200	0.2850	0.2920	0.2920	76,900
Apr 17, 2025	0.3190	0.3200	0.2980	0.3200	0.3200	85,800
Apr 16, 2025	0.2860	0.3090	0.2860	0.3000	0.3000	289,800
Apr 15, 2025	0.2700	0.3200	0.2700	0.2900	0.2900	83,900
Apr 14, 2025	0.2680	0.2970	0.2680	0.2860	0.2860	59,900
Apr 11, 2025	0.3120	0.3150	0.2880	0.2930	0.2930	175,100
Apr 10, 2025	0.2900	0.3000	0.2640	0.2950	0.2950	167,900
Apr 9, 2025	0.2630	0.2940	0.2340	0.2870	0.2870	139,300
Apr 8, 2025	0.2450	0.2700	0.2450	0.2510	0.2510	297,300
Apr 7, 2025	0.2450	0.2700	0.2450	0.2560	0.2560	167,500
Apr 4, 2025	0.2800	0.2910	0.2330	0.2640	0.2640	227,400
Apr 3, 2025	0.3570	0.3570	0.2770	0.2830	0.2830	77,700
Apr 2, 2025	0.3150	0.3300	0.3000	0.3100	0.3100	89,700
Apr 1, 2025	0.2690	0.3000	0.2670	0.3000	0.3000	96,400
Mar 31, 2025	0.2770	0.3000	0.2710	0.3000	0.3000	159,200
Mar 28, 2025	0.2900	0.3000	0.2780	0.2810	0.2810	60,500
Mar 27, 2025	0.2700	0.2920	0.2600	0.2850	0.2850	145,800
Mar 26, 2025	0.2600	0.2930	0.2600	0.2670	0.2670	576,600
Mar 25, 2025	0.2740	0.2900	0.2730	0.2730	0.2730	33,800
Mar 24, 2025	0.2790	0.2930	0.2670	0.2800	0.2800	32,600
Mar 21, 2025	0.2980	0.2980	0.2700	0.2700	0.2700	83,300
Mar 20, 2025	0.2920	0.2950	0.2750	0.2950	0.2950	50,200
Mar 19, 2025	0.2790	0.3070	0.2600	0.2890	0.2890	3,524,900
Mar 18, 2025	0.2700	0.2960	0.2660	0.2850	0.2850	46,200
Mar 17, 2025	0.2600	0.2870	0.2600	0.2790	0.2790	22,400
Mar 14, 2025	0.2550	0.3050	0.2550	0.2800	0.2800	127,600
Mar 13, 2025	0.2840	0.2920	0.2750	0.2750	0.2750	117,000
Mar 12, 2025	0.2610	0.2910	0.2610	0.2840	0.2840	440,100
Mar 11, 2025	0.2800	0.2900	0.2640	0.2700	0.2700	172,700
Mar 10, 2025	0.2860	0.3260	0.2600	0.2700	0.2700	441,000
Mar 7, 2025	0.3040	0.3100	0.2850	0.2940	0.2940	93,100
Mar 6, 2025	0.2890	0.3310	0.2890	0.3000	0.3000	102,800
Mar 5, 2025	0.3000	0.3350	0.2800	0.3340	0.3340	103,200
Mar 4, 2025	0.2850	0.3080	0.2570	0.2850	0.2850	228,800
Mar 3, 2025	0.3000	0.3440	0.2920	0.2920	0.2920	1,780,400
Feb 28, 2025	0.3500	0.3500	0.3120	0.3120	0.3120	246,100
Feb 27, 2025	0.3420	0.3500	0.3200	0.3500	0.3500	95,800
Feb 26, 2025	0.3630	0.3630	0.3360	0.3470	0.3470	36,800
Feb 25, 2025	0.3400	0.3630	0.3300	0.3300	0.3300	302,300
Feb 24, 2025	0.3200	0.3500	0.3200	0.3500	0.3500	45,000
Feb 21, 2025	0.3300	0.3600	0.3200	0.3520	0.3520	120,600
Feb 20, 2025	0.3200	0.3440	0.3200	0.3390	0.3390	31,000
Feb 19, 2025	0.3600	0.3700	0.3220	0.3440	0.3440	184,900
Feb 18, 2025	0.3690	0.3890	0.3560	0.3630	0.3630	95,300
Feb 14, 2025	0.3910	0.4100	0.3500	0.3870	0.3870	144,900
Feb 13, 2025	0.3370	0.4020	0.3370	0.4020	0.4020	164,600
Feb 12, 2025	0.3440	0.3770	0.3440	0.3600	0.3600	21,800
Feb 11, 2025	0.3570	0.3830	0.3470	0.3640	0.3640	88,800
Feb 10, 2025	0.3370	0.3960	0.3370	0.3750	0.3750	34,100
Feb 7, 2025	0.3450	0.3700	0.3250	0.3700	0.3700	418,000
Feb 6, 2025	0.4000	0.4200	0.3490	0.3710	0.3710	408,300
Feb 5, 2025	0.3390	0.4000	0.3390	0.3800	0.3800	321,800
Feb 4, 2025	0.3230	0.3660	0.3140	0.3510	0.3510	354,700
Feb 3, 2025	0.3080	0.3300	0.3050	0.3300	0.3300	96,400
Jan 31, 2025	0.3200	0.3400	0.3070	0.3300	0.3300	76,800
Jan 30, 2025	0.2760	0.3210	0.2760	0.3200	0.3200	45,200
Jan 29, 2025	0.2960	0.3140	0.2930	0.3020	0.3020	61,600
Jan 28, 2025	0.3100	0.3100	0.2840	0.3080	0.3080	83,700
Jan 27, 2025	0.3300	0.3400	0.2910	0.3020	0.3020	44,500
Jan 24, 2025	0.2900	0.3300	0.2800	0.3230	0.3230	90,500
Jan 23, 2025	0.2900	0.3100	0.2800	0.2900	0.2900	126,600
Jan 22, 2025	0.2920	0.3140	0.2900	0.2900	0.2900	138,800
Jan 21, 2025	0.3230	0.3230	0.2900	0.3020	0.3020	186,800
Jan 17, 2025	0.3000	0.3220	0.2960	0.3220	0.3220	2,648,100
Jan 16, 2025	0.3050	0.3150	0.2900	0.3090	0.3090	120,700
Jan 15, 2025	0.2950	0.3090	0.2950	0.3000	0.3000	39,800
Jan 14, 2025	0.3120	0.3120	0.2950	0.2990	0.2990	49,300
Jan 13, 2025	0.2720	0.3130	0.2720	0.3030	0.3030	65,100
Jan 10, 2025	0.2830	0.3050	0.2800	0.3010	0.3010	53,700
Jan 8, 2025	0.2980	0.3100	0.2900	0.2970	0.2970	62,200
Jan 7, 2025	0.3000	0.3230	0.3000	0.3020	0.3020	71,200
Jan 6, 2025	0.3140	0.3190	0.2960	0.3100	0.3100	94,800
Jan 3, 2025	0.3100	0.3420	0.3050	0.3190	0.3190	74,500
Jan 2, 2025	0.2910	0.3300	0.2910	0.3300	0.3300	158,100
Dec 31, 2024	0.2650	0.3150	0.2650	0.3110	0.3110	296,600
Dec 30, 2024	0.2640	0.2830	0.2570	0.2760	0.2760	216,800
Dec 27, 2024	0.2820	0.2850	0.2650	0.2700	0.2700	240,900
Dec 26, 2024	0.2710	0.2970	0.2600	0.2770	0.2770	163,700
Dec 24, 2024	0.2710	0.3000	0.2710	0.2860	0.2860	43,900
Dec 23, 2024	0.2750	0.2950	0.2580	0.2760	0.2760	148,100
Dec 20, 2024	0.2630	0.2980	0.2600	0.2840	0.2840	203,400
Dec 19, 2024	0.2870	0.3070	0.2700	0.2740	0.2740	194,400
Dec 18, 2024	0.2620	0.3200	0.2600	0.2890	0.2890	455,600
Dec 17, 2024	0.2650	0.2980	0.2600	0.2950	0.2950	334,300
Dec 16, 2024	0.2670	0.2870	0.2600	0.2760	0.2760	233,400
Dec 13, 2024	0.2630	0.3070	0.2630	0.2860	0.2860	402,000
Dec 12, 2024	0.2860	0.2980	0.2620	0.2730	0.2730	200,600
Dec 11, 2024	0.3150	0.3150	0.2790	0.2920	0.2920	316,300
Dec 10, 2024	0.3180	0.3370	0.3000	0.3160	0.3160	117,100
Dec 9, 2024	0.2980	0.3430	0.2980	0.3300	0.3300	150,200
Dec 6, 2024	0.3030	0.3290	0.3030	0.3100	0.3100	35,900
Dec 5, 2024	0.3000	0.3290	0.2750	0.3180	0.3180	394,500
Dec 4, 2024	0.3070	0.3330	0.2800	0.2950	0.2950	517,600
Dec 3, 2024	0.3300	0.3630	0.3200	0.3280	0.3280	119,500
Dec 2, 2024	0.3300	0.3500	0.3130	0.3410	0.3410	195,500
Nov 29, 2024	0.3300	0.3500	0.3300	0.3480	0.3480	40,600
Nov 27, 2024	0.3750	0.3750	0.3220	0.3470	0.3470	296,700
Nov 26, 2024	0.3320	0.3620	0.3200	0.3500	0.3500	145,700
Nov 25, 2024	0.3200	0.3400	0.2990	0.3380	0.3380	92,100
Nov 22, 2024	0.3030	0.3290	0.3030	0.3220	0.3220	88,800
Nov 21, 2024	0.3350	0.3700	0.3000	0.3220	0.3220	193,400
Nov 20, 2024	0.3490	0.4160	0.3230	0.3610	0.3610	1,119,400
Nov 19, 2024	0.4060	0.4200	0.3430	0.3550	0.3550	107,100
Nov 18, 2024	0.4940	0.4940	0.4020	0.4050	0.4050	172,600
Nov 15, 2024	0.3730	0.4450	0.3500	0.4450	0.4450	106,800
Nov 14, 2024	0.4100	0.4150	0.3750	0.3900	0.3900	169,400
Nov 13, 2024	0.2900	0.4180	0.2900	0.4070	0.4070	385,000
Nov 12, 2024	0.2870	0.3490	0.2200	0.3490	0.3490	545,500
Nov 11, 2024	0.3450	0.3560	0.2550	0.2700	0.2700	839,000
Nov 8, 2024	0.3520	0.3980	0.3450	0.3540	0.3540	181,300
Nov 7, 2024	0.3250	0.4000	0.3250	0.3900	0.3900	530,500
Nov 6, 2024	0.4400	0.4400	0.3500	0.3900	0.3900	800,500
Nov 5, 2024	0.4650	0.4760	0.4340	0.4480	0.4480	84,100
Nov 4, 2024	0.5120	0.5120	0.4350	0.4660	0.4660	221,200
Nov 1, 2024	0.5400	0.5400	0.4300	0.4380	0.4380	570,800
Oct 31, 2024	0.4700	0.5020	0.4560	0.4690	0.4690	74,800
Oct 30, 2024	0.5030	0.5260	0.4550	0.4790	0.4790	182,700
Oct 29, 2024	0.4800	0.5200	0.4560	0.4700	0.4700	243,200
Oct 28, 2024	0.5050	0.5470	0.4900	0.4990	0.4990	119,200
Oct 25, 2024	0.5100	0.5550	0.5100	0.5300	0.5300	187,500
Oct 24, 2024	0.5450	0.5600	0.5270	0.5300	0.5300	108,100
Oct 23, 2024	0.5360	0.5720	0.5350	0.5700	0.5700	185,500
Oct 22, 2024	0.4990	0.5500	0.4990	0.5450	0.5450	342,600
Oct 21, 2024	0.4900	0.5380	0.4900	0.5070	0.5070	107,000
Oct 18, 2024	0.4570	0.5290	0.4340	0.5130	0.5130	168,800
Oct 17, 2024	0.5100	0.5350	0.4900	0.5100	0.5100	334,000
Oct 16, 2024	0.4800	0.5150	0.4800	0.5150	0.5150	85,000
Oct 15, 2024	0.5200	0.5200	0.4900	0.4950	0.4950	105,000
Oct 14, 2024	0.5080	0.5200	0.4950	0.5150	0.5150	108,100
Oct 11, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	156,100
Oct 10, 2024	0.4950	0.5080	0.4880	0.5010	0.5010	34,300
Oct 9, 2024	0.4800	0.5120	0.4800	0.5000	0.5000	43,300
Oct 8, 2024	0.4900	0.5140	0.4900	0.5090	0.5090	173,000
Oct 7, 2024	0.5200	0.5200	0.4910	0.5000	0.5000	95,300
Oct 4, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	77,900
Oct 3, 2024	0.4800	0.5330	0.4800	0.5260	0.5260	1,534,600
Oct 2, 2024	0.4970	0.5330	0.4940	0.5320	0.5320	145,500
Oct 1, 2024	0.5000	0.5180	0.4890	0.4960	0.4960	136,800
Sep 30, 2024	0.5130	0.5410	0.5000	0.5280	0.5280	108,600
Sep 27, 2024	0.4700	0.5470	0.4700	0.5300	0.5300	23,600
Sep 26, 2024	0.5100	0.5410	0.4560	0.5340	0.5340	50,900
Sep 25, 2024	0.5150	0.5530	0.5100	0.5390	0.5390	127,200
Sep 24, 2024	0.5010	0.5500	0.5010	0.5500	0.5500	163,500
Sep 23, 2024	0.4560	0.5300	0.4560	0.5200	0.5200	39,200
Sep 20, 2024	0.5050	0.5210	0.4920	0.4950	0.4950	104,700
Sep 19, 2024	0.5250	0.5530	0.5060	0.5060	0.5060	100,000
Sep 18, 2024	0.5250	0.5740	0.5200	0.5250	0.5250	51,600
Sep 17, 2024	0.5280	0.5800	0.5270	0.5400	0.5400	90,300
Sep 16, 2024	0.5440	0.5610	0.5280	0.5600	0.5600	51,200
Sep 13, 2024	0.4600	0.5550	0.4600	0.5350	0.5350	15,300
Sep 12, 2024	0.5590	0.5610	0.5200	0.5450	0.5450	66,700
Sep 11, 2024	0.5200	0.5670	0.5200	0.5500	0.5500	129,700
Sep 10, 2024	0.5500	0.5580	0.5180	0.5390	0.5390	176,800
Sep 9, 2024	0.4900	0.5450	0.4900	0.5400	0.5400	101,500
Sep 6, 2024	0.5300	0.5350	0.4600	0.4900	0.4900	86,400
Sep 5, 2024	0.4760	0.5210	0.4730	0.4810	0.4810	134,400
Sep 4, 2024	0.5500	0.6000	0.4800	0.4800	0.4800	109,600
Sep 3, 2024	0.4800	0.5220	0.4800	0.5140	0.5140	85,000
Aug 30, 2024	0.4600	0.5240	0.4600	0.5150	0.5150	44,000
Aug 29, 2024	0.4560	0.5070	0.4500	0.4800	0.4800	132,000
Aug 28, 2024	0.4830	0.5100	0.4670	0.4800	0.4800	244,100
Aug 27, 2024	0.5350	0.5600	0.4830	0.5000	0.5000	509,700
Aug 26, 2024	0.5630	0.5960	0.5510	0.5700	0.5700	152,500
Aug 23, 2024	0.6200	0.6250	0.5700	0.5800	0.5800	95,000
Aug 22, 2024	0.5900	0.6100	0.5580	0.5610	0.5610	51,000
Aug 21, 2024	0.5420	0.6000	0.5420	0.5870	0.5870	33,400
Aug 20, 2024	0.6700	0.6810	0.5650	0.5700	0.5700	348,500
Aug 19, 2024	0.5610	0.6900	0.5610	0.6750	0.6750	87,000
Aug 16, 2024	0.6370	0.6900	0.6370	0.6900	0.6900	287,900
Aug 15, 2024	0.6500	0.6600	0.6410	0.6600	0.6600	343,500
Aug 14, 2024	0.5900	0.6600	0.5900	0.6600	0.6600	164,600
Aug 13, 2024	0.6000	0.6500	0.5830	0.6500	0.6500	235,200
Aug 12, 2024	0.5200	0.6010	0.5200	0.5900	0.5900	181,900
Aug 9, 2024	0.5210	0.5600	0.5210	0.5350	0.5350	165,500
Aug 8, 2024	0.5490	0.5600	0.5250	0.5600	0.5600	74,800
Aug 7, 2024	0.4500	0.5550	0.4500	0.5200	0.5200	99,400
Aug 6, 2024	0.4500	0.5490	0.4500	0.5370	0.5370	116,600
Aug 5, 2024	0.5000	0.5050	0.4500	0.4750	0.4750	149,900
Aug 2, 2024	0.5330	0.5430	0.5000	0.5090	0.5090	142,900
Aug 1, 2024	0.5500	0.5770	0.5330	0.5330	0.5330	122,800
Jul 31, 2024	0.5230	0.5800	0.5230	0.5680	0.5680	158,200
Jul 30, 2024	0.5650	0.5900	0.5510	0.5580	0.5580	79,200
Jul 29, 2024	0.5200	0.5930	0.5200	0.5830	0.5830	136,300
Jul 26, 2024	0.5350	0.5800	0.5350	0.5590	0.5590	39,500
Jul 25, 2024	0.5430	0.5900	0.5350	0.5600	0.5600	73,100
Jul 24, 2024	0.5600	0.6000	0.5450	0.5450	0.5450	57,900
Jul 23, 2024	0.5500	0.6100	0.5500	0.5970	0.5970	283,800
Jul 22, 2024	0.5550	0.5900	0.4900	0.5900	0.5900	124,400
Jul 19, 2024	0.5900	0.6000	0.5500	0.5500	0.5500	44,000
Jul 18, 2024	0.5700	0.6070	0.5700	0.5900	0.5900	178,000
Jul 17, 2024	0.6000	0.6120	0.5800	0.5800	0.5800	126,700
Jul 16, 2024	0.5600	0.6190	0.5600	0.6030	0.6030	243,600
Jul 15, 2024	0.5900	0.6100	0.5700	0.5700	0.5700	207,300
Jul 12, 2024	0.5700	0.6310	0.5700	0.6090	0.6090	126,700
Jul 11, 2024	0.5500	0.6100	0.5500	0.6000	0.6000	185,000
Jul 10, 2024	0.5500	0.5780	0.5500	0.5550	0.5550	68,300
Jul 9, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	169,400
Jul 8, 2024	0.5580	0.5840	0.5580	0.5800	0.5800	47,800
Jul 5, 2024	0.5600	0.5900	0.5400	0.5580	0.5580	71,100
Jul 3, 2024	0.5600	0.6290	0.5400	0.5800	0.5800	183,800
Jul 2, 2024	0.5800	0.5950	0.5400	0.5600	0.5600	133,800
Jul 1, 2024	0.5560	0.6000	0.5310	0.5700	0.5700	194,800
Jun 28, 2024	0.6440	0.6800	0.5410	0.5580	0.5580	275,400
Jun 27, 2024	0.6400	0.6900	0.6310	0.6610	0.6610	285,300
Jun 26, 2024	0.6040	0.6800	0.6040	0.6550	0.6550	270,600
Jun 25, 2024	0.6000	0.6400	0.5900	0.6400	0.6400	399,300
Jun 24, 2024	0.5730	0.6000	0.5730	0.6000	0.6000	63,600
Jun 21, 2024	0.5700	0.6030	0.5700	0.5790	0.5790	164,400
Jun 20, 2024	0.5640	0.5990	0.5600	0.5900	0.5900	57,700
Jun 18, 2024	0.5200	0.5900	0.5200	0.5900	0.5900	51,200
Jun 17, 2024	0.5400	0.5760	0.5400	0.5600	0.5600	91,500
Jun 14, 2024	0.5580	0.5700	0.5400	0.5520	0.5520	72,400
Jun 13, 2024	0.5800	0.6070	0.5500	0.5520	0.5520	183,100
Jun 12, 2024	0.5660	0.6200	0.5500	0.6020	0.6020	198,400
Jun 11, 2024	0.5800	0.5950	0.5800	0.5800	0.5800	83,400
Jun 10, 2024	0.5800	0.5990	0.5800	0.5900	0.5900	155,900
Jun 7, 2024	0.5600	0.6010	0.5600	0.5800	0.5800	108,700
Jun 6, 2024	0.5700	0.5960	0.5500	0.5700	0.5700	134,200
Jun 5, 2024	0.5910	0.6100	0.5800	0.5800	0.5800	74,500
Jun 4, 2024	0.6030	0.6030	0.5740	0.5930	0.5930	154,400
Jun 3, 2024	0.6000	0.6200	0.5800	0.5830	0.5830	154,200

TSNDF TerrAscend Corp.

0.3400

-3.13%

VRNOF Verano Holdings Corp.

0.6300

-1.69%

AYRWF Ayr Wellness Inc.

0.1050

-4.55%

CBSTF The Cannabist Company Holdings Inc.

0.0517

-5.48%

AAWH Ascend Wellness Holdings, Inc.

0.3325

-1.90%

GRUSF Grown Rogue International Inc.

0.3495

-0.13%

TCNNF Trulieve Cannabis Corp.

4.1000

+2.50%

CURLF Curaleaf Holdings, Inc.

0.8300

0.00%

MRMD MariMed Inc.

0.0750

-8.54%

CWBHF Charlotte's Web Holdings, Inc.

0.1000

-0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jushi Holdings Inc. (JUSHF)

Related Tickers