| 名前 | Jupiter Wellness Inc. Common Stock |
| ティッカー | JUPW |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.75 | 6.81 | 7.69 | 7.02 | 742100.0 | 7.02 |
| 2021-02-12 | 8.88 | 7.12 | 7.23 | 7.55 | 1362000.0 | 7.55 |
| 2021-02-11 | 8.19 | 7.17 | 7.93 | 7.7 | 859800.0 | 7.7 |
| 2021-02-10 | 8.43 | 6.65 | 7.42 | 7.98 | 2306400.0 | 7.98 |
| 2021-02-09 | 7.1 | 6.23 | 6.23 | 6.97 | 812100.0 | 6.97 |
| 2021-02-08 | 6.84 | 6.21 | 6.42 | 6.22 | 289200.0 | 6.22 |
| 2021-02-05 | 6.59 | 6.06 | 6.48 | 6.4 | 400000.0 | 6.4 |
| 2021-02-04 | 6.67 | 6.06 | 6.41 | 6.49 | 463800.0 | 6.49 |
| 2021-02-03 | 7.7 | 6.02 | 6.15 | 6.4 | 2915800.0 | 6.4 |
| 2021-02-02 | 6.7 | 5.62 | 6.0 | 6.1 | 1556700.0 | 6.1 |
| 2021-02-01 | 6.1 | 5.28 | 5.38 | 5.97 | 975600.0 | 5.97 |
| 2021-01-29 | 6.19 | 5.16 | 5.35 | 5.37 | 454100.0 | 5.37 |
| 2021-01-28 | 5.79 | 5.19 | 5.62 | 5.39 | 192200.0 | 5.39 |
| 2021-01-27 | 5.95 | 5.41 | 5.8 | 5.55 | 206700.0 | 5.55 |
| 2021-01-26 | 6.0 | 5.41 | 5.56 | 5.83 | 263000.0 | 5.83 |
| 2021-01-25 | 5.9 | 5.4 | 5.78 | 5.59 | 154100.0 | 5.59 |
| 2021-01-22 | 5.9 | 5.33 | 5.55 | 5.8 | 159100.0 | 5.8 |
| 2021-01-21 | 5.92 | 5.54 | 5.68 | 5.59 | 231000.0 | 5.59 |
| 2021-01-20 | 6.25 | 5.45 | 6.19 | 5.63 | 370200.0 | 5.63 |
| 2021-01-19 | 6.03 | 5.71 | 5.82 | 5.9 | 165000.0 | 5.9 |
| 2021-01-15 | 6.1 | 5.63 | 6.04 | 5.72 | 329000.0 | 5.72 |
| 2021-01-14 | 6.2 | 5.66 | 5.98 | 6.04 | 673400.0 | 6.04 |
| 2021-01-13 | 6.49 | 5.62 | 5.65 | 5.92 | 1353700.0 | 5.92 |
| 2021-01-12 | 6.48 | 5.25 | 5.84 | 5.65 | 1193000.0 | 5.65 |
| 2021-01-11 | 7.63 | 4.88 | 5.02 | 6.55 | 7463600.0 | 6.55 |
| 2021-01-08 | 5.02 | 4.66 | 4.76 | 4.8 | 93500.0 | 4.8 |
| 2021-01-07 | 5.42 | 4.67 | 4.9 | 4.8 | 400700.0 | 4.8 |
| 2021-01-06 | 5.0 | 4.54 | 5.0 | 4.72 | 159300.0 | 4.72 |
| 2021-01-05 | 4.95 | 4.5 | 4.8 | 4.62 | 116300.0 | 4.62 |
| 2021-01-04 | 5.23 | 4.82 | 5.02 | 4.98 | 104100.0 | 4.98 |
| 2020-12-31 | 5.49 | 4.97 | 5.13 | 5.09 | 88900.0 | 5.09 |
| 2020-12-30 | 5.61 | 5.05 | 5.23 | 5.13 | 92200.0 | 5.13 |
| 2020-12-29 | 5.42 | 5.0 | 5.27 | 5.1 | 92800.0 | 5.1 |
| 2020-12-28 | 5.99 | 5.2 | 5.3 | 5.28 | 387300.0 | 5.28 |
| 2020-12-24 | 5.59 | 4.62 | 5.54 | 5.06 | 343200.0 | 5.06 |
| 2020-12-23 | 5.95 | 5.45 | 5.8 | 5.6 | 261200.0 | 5.6 |
| 2020-12-22 | 6.79 | 5.68 | 6.75 | 5.99 | 703100.0 | 5.99 |
| 2020-12-21 | 6.41 | 5.6 | 5.92 | 6.12 | 383100.0 | 6.12 |
| 2020-12-18 | 6.89 | 5.34 | 6.75 | 6.51 | 1056900.0 | 6.51 |
| 2020-12-17 | 8.35 | 5.29 | 5.4 | 6.09 | 7980500.0 | 6.09 |
| 2020-12-16 | 5.4 | 4.47 | 4.5 | 5.29 | 239500.0 | 5.29 |
| 2020-12-15 | 4.58 | 4.26 | 4.47 | 4.47 | 33300.0 | 4.47 |
| 2020-12-14 | 4.49 | 4.02 | 4.02 | 4.45 | 65500.0 | 4.45 |
| 2020-12-11 | 4.2 | 3.95 | 4.0 | 4.01 | 14200.0 | 4.01 |
| 2020-12-10 | 4.25 | 3.9 | 4.21 | 3.95 | 45100.0 | 3.95 |
| 2020-12-09 | 4.85 | 4.0 | 4.42 | 4.04 | 52100.0 | 4.04 |
| 2020-12-08 | 4.8 | 4.0 | 4.53 | 4.33 | 34700.0 | 4.33 |
| 2020-12-07 | 5.07 | 4.28 | 5.03 | 4.59 | 69200.0 | 4.59 |
| 2020-12-04 | 5.7 | 4.91 | 5.18 | 5.16 | 197100.0 | 5.16 |
| 2020-12-03 | 5.57 | 4.55 | 4.78 | 5.09 | 136200.0 | 5.09 |
| 2020-12-02 | 4.8 | 4.26 | 4.47 | 4.63 | 15600.0 | 4.63 |
| 2020-12-01 | 5.29 | 4.55 | 5.29 | 4.59 | 56700.0 | 4.59 |
| 2020-11-30 | 5.86 | 4.55 | 4.75 | 5.2 | 211600.0 | 5.2 |
| 2020-11-27 | 4.77 | 4.18 | 4.26 | 4.55 | 48600.0 | 4.55 |
| 2020-11-25 | 4.54 | 4.18 | 4.54 | 4.2 | 36400.0 | 4.2 |
| 2020-11-24 | 4.66 | 4.22 | 4.5 | 4.45 | 75700.0 | 4.45 |
| 2020-11-23 | 4.6 | 4.05 | 4.4 | 4.24 | 26600.0 | 4.24 |
| 2020-11-20 | 4.52 | 4.04 | 4.46 | 4.37 | 20600.0 | 4.37 |
| 2020-11-19 | 4.8 | 4.42 | 4.48 | 4.49 | 24100.0 | 4.49 |
| 2020-11-18 | 4.8 | 4.4 | 4.8 | 4.42 | 27500.0 | 4.42 |
| 2020-11-17 | 5.42 | 4.25 | 4.5 | 4.8 | 120900.0 | 4.8 |
| 2020-11-16 | 4.33 | 3.96 | 3.99 | 4.19 | 40200.0 | 4.19 |
| 2020-11-13 | 3.99 | 3.85 | 3.94 | 3.93 | 20300.0 | 3.93 |
| 2020-11-12 | 4.05 | 3.9 | 3.9 | 3.98 | 11300.0 | 3.98 |
| 2020-11-11 | 4.08 | 3.81 | 4.08 | 3.95 | 22500.0 | 3.95 |
| 2020-11-10 | 4.31 | 3.8 | 4.25 | 3.94 | 33000.0 | 3.94 |
| 2020-11-09 | 4.88 | 4.27 | 4.65 | 4.34 | 49400.0 | 4.34 |
| 2020-11-06 | 4.96 | 4.0 | 4.24 | 4.26 | 152200.0 | 4.26 |
| 2020-11-05 | 5.07 | 3.73 | 4.0 | 4.08 | 147100.0 | 4.08 |
| 2020-11-04 | 7.0 | 4.0 | 5.39 | 4.07 | 116300.0 | 4.07 |
| 2020-11-03 | 5.9 | 4.9 | 5.43 | 4.9 | 69000.0 | 4.9 |
| 2020-11-02 | 6.4 | 5.4 | 6.01 | 5.4 | 192300.0 | 5.4 |
| 2020-10-30 | 6.9 | 5.9 | 6.5 | 6.0 | 134400.0 | 6.0 |