MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JWEL — Jowell Global Ltd. Ordinary Shares
NasdaqJowell Global Ltd. Ordinary Shares
$2.50
+0.05(+1.84%)
- O
- 2.45
- H
- 2.52
- L
- 2.42
- V
- 4.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.50
Period Return+45.91%
Period High$5.17
Period Low$1.47
Avg Daily Volume293.6K
Total Trading Days365
JWEL — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.45 | $2.52 | $2.42 | $2.50 | +$0.05 | +1.84% | 4,051 | $2.45 | $2.42 $2.52 |
| Oct 2, 2026 | $2.48 | $2.50 | $2.41 | $2.45 | +$0.01 | +0.41% | 4,930 | $2.47 | $2.41 $2.50 |
| Oct 1, 2026 | $2.40 | $2.57 | $2.35 | $2.44 | $-0.09 | -3.56% | 18,442 | $2.44 | $2.35 $2.57 |
| Sep 30, 2026 | $2.51 | $2.53 | $2.44 | $2.53 | $-0.01 | -0.39% | 5,611 | $2.48 | $2.44 $2.53 |
| Sep 29, 2026 | $2.55 | $2.70 | $2.51 | $2.54 | $-0.01 | -0.39% | 11,476 | $2.58 | $2.51 $2.70 |
| Sep 28, 2026 | $2.62 | $2.64 | $2.44 | $2.55 | $-0.06 | -2.30% | 13,849 | $2.54 | $2.44 $2.64 |
| Sep 25, 2026 | $2.39 | $2.75 | $2.37 | $2.61 | +$0.22 | +9.21% | 40,043 | $2.59 | $2.37 $2.75 |
| Sep 24, 2026 | $2.34 | $2.70 | $2.23 | $2.39 | +$0.05 | +2.14% | 67,861 | $2.50 | $2.23 $2.70 |
| Sep 23, 2026 | $2.19 | $2.34 | $2.19 | $2.34 | $-0.01 | -0.43% | 8,743 | $2.30 | $2.19 $2.34 |
| Sep 22, 2026 | $2.29 | $2.42 | $2.22 | $2.35 | +$0.02 | +0.86% | 21,377 | $2.35 | $2.22 $2.42 |
| Sep 21, 2026 | $2.17 | $2.42 | $2.07 | $2.33 | +$0.05 | +2.19% | 139,082 | $2.32 | $2.07 $2.42 |
| Sep 18, 2026 | $2.25 | $2.36 | $2.24 | $2.28 | +$0.07 | +3.17% | 13,388 | $2.28 | $2.24 $2.36 |
| Sep 17, 2026 | $2.16 | $2.25 | $2.15 | $2.21 | $-0.04 | -1.78% | 6,584 | $2.19 | $2.15 $2.25 |
| Sep 16, 2026 | $2.24 | $2.26 | $2.09 | $2.25 | +$0.11 | +5.14% | 10,736 | $2.17 | $2.09 $2.26 |
| Sep 15, 2026 | $2.09 | $2.29 | $2.09 | $2.14 | $-0.01 | -0.47% | 53,659 | $2.16 | $2.09 $2.29 |
| Sep 14, 2026 | $2.12 | $2.20 | $2.12 | $2.15 | $-0.09 | -4.02% | 3,058 | $2.15 | $2.12 $2.20 |
| Sep 11, 2026 | $2.13 | $2.40 | $2.13 | $2.24 | +$0.12 | +5.41% | 88,356 | $2.25 | $2.13 $2.40 |
| Sep 10, 2026 | $2.06 | $2.30 | $2.04 | $2.13 | +$0.12 | +5.72% | 113,121 | $2.12 | $2.04 $2.30 |
| Sep 9, 2026 | $2.18 | $2.21 | $2.01 | $2.01 | $-0.15 | -6.94% | 15,262 | $2.09 | $2.01 $2.21 |
| Sep 8, 2026 | $2.26 | $2.32 | $2.10 | $2.16 | $-0.12 | -5.26% | 66,135 | $2.18 | $2.10 $2.32 |
| Sep 4, 2026 | $2.30 | $2.38 | $2.24 | $2.28 | +$0.03 | +1.33% | 89,799 | $2.30 | $2.24 $2.38 |
| Sep 3, 2026 | $2.30 | $2.40 | $2.25 | $2.25 | $-0.07 | -3.02% | 182,140 | $2.33 | $2.25 $2.40 |
| Sep 2, 2026 | $2.36 | $2.55 | $2.23 | $2.32 | $-0.04 | -1.69% | 41,568 | $2.32 | $2.23 $2.55 |
| Sep 1, 2026 | $2.45 | $2.45 | $2.36 | $2.36 | $-0.08 | -3.28% | 11,439 | $2.41 | $2.36 $2.45 |
| Aug 31, 2026 | $2.40 | $2.69 | $2.37 | $2.44 | +$0.07 | +2.95% | 245,853 | $2.52 | $2.37 $2.69 |
| Aug 28, 2026 | $2.35 | $2.85 | $2.32 | $2.37 | +$0.01 | +0.42% | 308,976 | $2.52 | $2.32 $2.85 |
| Aug 27, 2026 | $2.48 | $2.52 | $2.30 | $2.36 | $-0.16 | -6.35% | 70,191 | $2.42 | $2.30 $2.52 |
| Aug 26, 2026 | $2.49 | $2.94 | $2.43 | $2.52 | +$0.00 | +0.00% | 67,239 | $2.59 | $2.43 $2.94 |
| Aug 25, 2026 | $2.41 | $2.66 | $2.25 | $2.52 | +$0.06 | +2.44% | 31,337 | $2.48 | $2.25 $2.66 |
| Aug 24, 2026 | $2.54 | $2.59 | $2.38 | $2.46 | $-0.16 | -6.11% | 11,936 | $2.48 | $2.38 $2.59 |