China Jo-Jo Drugstores, Inc. (CJJD)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.2400 | 2.4544 | 2.3345 | 2.3401 | 2.3401 | 5,520 |
| May 02, 2024 | 2.2400 | 2.3700 | 2.2400 | 2.3700 | 2.3700 | 7,300 |
| May 01, 2024 | 2.2300 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 2,300 |
| Apr 30, 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3300 | 2.3300 | 8,000 |
| Apr 29, 2024 | 1.9500 | 2.4000 | 1.9500 | 2.4000 | 2.4000 | 57,700 |
| Apr 26, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 4,600 |
| Apr 25, 2024 | 2.8600 | 2.8600 | 2.8300 | 2.8300 | 2.8300 | 2,300 |
| Apr 24, 2024 | 2.8400 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 4,600 |
| Apr 23, 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 3,000 |
| Apr 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Apr 19, 2024 | 2.8300 | 2.8600 | 2.8300 | 2.8600 | 2.8600 | 3,000 |
| Apr 18, 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 5,700 |
| Apr 17, 2024 | 3.1200 | 3.1200 | 2.8100 | 2.9600 | 2.9600 | 17,800 |
| Apr 16, 2024 | 2.8200 | 3.2900 | 2.8200 | 2.9500 | 2.9500 | 40,400 |
| Apr 15, 2024 | 2.9900 | 2.9900 | 2.8700 | 2.9000 | 2.9000 | 9,900 |
| Apr 12, 2024 | 3.0300 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 10,100 |
| Apr 11, 2024 | 3.1800 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 10,000 |
| Apr 10, 2024 | 3.1500 | 3.3900 | 3.1500 | 3.1800 | 3.1800 | 33,800 |
| Apr 09, 2024 | 3.2000 | 3.2000 | 3.0100 | 3.1000 | 3.1000 | 3,100 |
| Apr 08, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 3,500 |
| Apr 05, 2024 | 3.0400 | 3.1700 | 3.0000 | 3.0200 | 3.0200 | 3,300 |
| Apr 04, 2024 | 3.1500 | 3.2700 | 3.0400 | 3.1100 | 3.1100 | 9,700 |
| Apr 03, 2024 | 3.1000 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 9,400 |
| Apr 02, 2024 | 3.1400 | 3.2700 | 3.1000 | 3.1000 | 3.1000 | 4,400 |
| Apr 01, 2024 | 3.0600 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 11,600 |
| Mar 28, 2024 | 3.2600 | 3.3900 | 3.0200 | 3.1500 | 3.1500 | 7,800 |
| Mar 27, 2024 | 3.4100 | 3.4100 | 3.2600 | 3.3100 | 3.3100 | 8,100 |
| Mar 26, 2024 | 3.4100 | 3.5800 | 3.3100 | 3.4200 | 3.4200 | 30,200 |
| Mar 25, 2024 | 3.1700 | 3.5900 | 3.1700 | 3.5600 | 3.5600 | 70,400 |
| Mar 22, 2024 | 3.1600 | 3.3500 | 3.1500 | 3.1700 | 3.1700 | 35,300 |
| Mar 21, 2024 | 3.0700 | 3.4100 | 3.0300 | 3.2000 | 3.2000 | 75,800 |
| Mar 20, 2024 | 2.8300 | 3.0900 | 2.8300 | 3.0500 | 3.0500 | 43,800 |
| Mar 19, 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 18,100 |
| Mar 18, 2024 | 2.8500 | 3.0100 | 2.8500 | 2.9100 | 2.9100 | 15,200 |
| Mar 15, 2024 | 2.8800 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 21,100 |
| Mar 14, 2024 | 2.9400 | 3.1500 | 2.8700 | 2.9700 | 2.9700 | 66,000 |
| Mar 13, 2024 | 2.8100 | 3.0500 | 2.8100 | 2.9500 | 2.9500 | 22,400 |
| Mar 12, 2024 | 2.9400 | 3.1400 | 2.8400 | 2.8700 | 2.8700 | 77,200 |
| Mar 11, 2024 | 2.9600 | 3.1800 | 2.7800 | 2.9000 | 2.9000 | 31,700 |
| Mar 08, 2024 | 2.8500 | 3.1900 | 2.7700 | 2.8600 | 2.8600 | 156,400 |
| Mar 07, 2024 | 2.8600 | 2.9900 | 2.7100 | 2.8800 | 2.8800 | 150,300 |
| Mar 06, 2024 | 2.8200 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 123,500 |
| Mar 05, 2024 | 2.8200 | 3.1900 | 2.3900 | 3.0800 | 3.0800 | 2,628,200 |
| Mar 04, 2024 | 2.8700 | 2.8700 | 2.5600 | 2.6500 | 2.6500 | 54,000 |
| Mar 01, 2024 | 3.0000 | 3.1800 | 2.7600 | 2.9100 | 2.9100 | 92,100 |
| Mar 01, 2024 | 1:20 Stock Split | |||||
| Feb 29, 2024 | 3.4000 | 3.6000 | 3.2000 | 3.2000 | 3.2000 | 96,525 |
| Feb 28, 2024 | 3.8000 | 4.2000 | 3.4000 | 3.6000 | 3.6000 | 71,365 |
| Feb 27, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 7,065 |
| Feb 26, 2024 | 4.2000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 10,380 |
| Feb 23, 2024 | 4.2000 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 16,285 |
| Feb 22, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 26,390 |
| Feb 21, 2024 | 4.8000 | 4.8000 | 4.2000 | 4.4000 | 4.4000 | 15,300 |
| Feb 20, 2024 | 4.6000 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 23,440 |
| Feb 16, 2024 | 4.6000 | 4.8000 | 4.0000 | 4.6000 | 4.6000 | 74,820 |
| Feb 15, 2024 | 4.2000 | 4.8000 | 4.0000 | 4.4000 | 4.4000 | 72,130 |
| Feb 14, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 18,925 |
| Feb 13, 2024 | 4.0000 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 25,680 |
| Feb 12, 2024 | 4.8000 | 4.8000 | 3.8000 | 4.0000 | 4.0000 | 21,670 |
| Feb 09, 2024 | 4.8000 | 4.8000 | 4.2000 | 4.2000 | 4.2000 | 172,320 |
| Feb 08, 2024 | 4.2000 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 179,615 |
| Feb 07, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 19,975 |
| Feb 06, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 4,085 |
| Feb 05, 2024 | 3.4000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 2,475 |
| Feb 02, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 1,785 |
| Feb 01, 2024 | 3.8000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 6,695 |
| Jan 31, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 1,865 |
| Jan 30, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 1,355 |
| Jan 29, 2024 | 3.6000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 3,855 |
| Jan 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 7,150 |
| Jan 25, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 2,755 |
| Jan 24, 2024 | 3.8000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 4,410 |
| Jan 23, 2024 | 3.6000 | 3.8000 | 3.4000 | 3.8000 | 3.8000 | 7,975 |
| Jan 22, 2024 | 3.6000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 8,380 |
| Jan 19, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,470 |
| Jan 18, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 6,050 |
| Jan 17, 2024 | 3.6000 | 4.0000 | 3.4000 | 3.6000 | 3.6000 | 14,480 |
| Jan 16, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 2,350 |
| Jan 12, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 6,190 |
| Jan 11, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 10,170 |
| Jan 10, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 6,820 |
| Jan 09, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 5,825 |
| Jan 08, 2024 | 4.0000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 15,350 |
| Jan 05, 2024 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 27,990 |
| Jan 04, 2024 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 25,745 |
| Jan 03, 2024 | 4.4000 | 4.6000 | 3.8000 | 4.0000 | 4.0000 | 20,255 |
| Jan 02, 2024 | 4.4000 | 4.8000 | 4.2000 | 4.6000 | 4.6000 | 25,295 |
| Dec 29, 2023 | 3.8000 | 4.6000 | 3.8000 | 4.4000 | 4.4000 | 63,880 |
| Dec 28, 2023 | 3.8000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 7,830 |
| Dec 27, 2023 | 3.8000 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 11,770 |
| Dec 26, 2023 | 3.8000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 8,575 |
| Dec 22, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 12,320 |
| Dec 21, 2023 | 4.0000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 4,820 |
| Dec 20, 2023 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 8,150 |
| Dec 19, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 5,500 |
| Dec 18, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 4,530 |
| Dec 15, 2023 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 4,430 |
| Dec 14, 2023 | 3.8000 | 4.4000 | 3.8000 | 4.4000 | 4.4000 | 8,740 |
| Dec 13, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 5,810 |
| Dec 12, 2023 | 4.0000 | 4.2000 | 3.8000 | 3.8000 | 3.8000 | 14,415 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.