Jupiter Wellness (JUPW) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free JUPW Stock Alerts $1.11 -0.05 (-4.31%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends Jupiter Wellness Stock Price Performance5 Day Performance-11.90%1 Month Performance-33.13%3 Month Performance-52.16%6 Month Performance-76.38%Year-To-Date Performance-68.38%1 Year Performance+201.63% Receive JUPW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Jupiter Wellness and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWho are Nvidia’s New Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” JUPW Stock Chart for Tuesday, May, 28, 2024 JUPW Chart by TradingView Jupiter Wellness Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.16$1.11-4.31%$1.20$1.101.19 million shs$41.73 million05/27/2024$1.16$1.16$1.28$1.15978,318 shs$31.85 million05/24/2024$1.26$1.16-7.94%$1.28$1.15977,174 shs$31.85 million05/23/2024$1.31$1.26-3.82%$1.31$1.22551,351 shs$34.59 million05/22/2024$1.37$1.31-4.38%$1.42$1.28406,433 shs$35.97 million05/21/2024$1.37$1.37$1.40$1.30503,263 shs$37.61 million Get the Latest News and Ratings for JUPW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Jupiter Wellness and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$1.39$1.37-1.44%$1.40$1.30494,905 shs$37.61 million05/17/2024$1.47$1.44-2.04%$1.53$1.40881,750 shs$39.54 million05/16/2024$1.36$1.47+8.09%$1.52$1.36918,150 shs$40.36 million05/15/2024$1.36$1.36$1.54$1.341.22 million shs$37.34 million05/14/2024$1.20$1.36+13.33%$1.54$1.341.21 million shs$37.34 million05/13/2024$1.20$1.20$1.32$1.13874,281 shs$32.95 million05/10/2024$1.31$1.20-8.40%$1.32$1.13866,074 shs$32.95 million05/09/2024$1.32$1.31-0.76%$1.37$1.25480,681 shs$35.97 million05/08/2024$1.33$1.32-0.75%$1.34$1.23827,787 shs$36.24 million05/07/2024$1.33$1.33$1.44$1.27920,481 shs$36.52 million05/06/2024$1.38$1.33-3.62%$1.44$1.27915,024 shs$36.52 million05/03/2024$1.39$1.38-0.72%$1.52$1.34913,359 shs$37.89 million05/02/2024$1.53$1.39-9.15%$1.55$1.311.17 million shs$38.16 million05/01/2024$1.68$1.53-8.93%$1.67$1.51602,339 shs$42.01 million04/30/2024$1.66$1.68+1.20%$1.73$1.64386,332 shs$46.12 million04/29/2024$1.66$1.66$1.74$1.64405,593 shs$45.58 million04/26/2024$1.66$1.66$1.74$1.64404,702 shs$45.58 million04/25/2024$1.65$1.66+0.61%$1.68$1.61394,207 shs$45.58 million04/24/2024$1.64$1.65+0.92%$1.72$1.58670,873 shs$45.30 million04/23/2024$1.57$1.64+4.14%$1.79$1.51921,373 shs$44.89 million04/22/2024$1.84$1.57-14.67%$1.80$1.452.42 million shs$43.10 million04/19/2024$1.98$2.02+2.02%$2.04$1.93651,060 shs$55.46 million04/18/2024$2.07$1.98-4.35%$2.14$1.92672,981 shs$41.73 million04/17/2024$2.07$2.07$2.12$1.96751,205 shs$56.83 million04/16/2024$2.00$2.07+3.50%$2.12$1.96750,443 shs$56.83 million04/15/2024$2.15$2.00-6.98%$2.25$1.97744,464 shs$54.91 million04/12/2024$2.23$2.15-3.59%$2.32$2.12597,290 shs$59.03 million04/11/2024$2.23$2.23$2.40$2.23643,046 shs$61.23 million04/10/2024$2.31$2.23-3.46%$2.40$2.23637,388 shs$61.23 million04/09/2024$2.31$2.31$2.34$2.161.25 million shs$63.42 million04/08/2024$2.15$2.31+7.44%$2.34$2.161.25 million shs$63.42 million04/05/2024$2.11$2.15+1.90%$2.21$2.10612,272 shs$59.03 million04/04/2024$2.12$2.11-0.47%$2.28$2.11774,539 shs$57.93 million04/03/2024$2.14$2.12-0.93%$2.17$2.02819,108 shs$58.21 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/02/2024$2.21$2.14-3.17%$2.18$2.03893,419 shs$58.75 million04/01/2024$2.39$2.21-7.53%$2.46$2.191.04 million shs$60.68 million03/29/2024$2.39$2.39$2.55$2.38780,106 shs$65.62 million03/28/2024$2.51$2.39-4.78%$2.55$2.38761,088 shs$65.62 million03/27/2024$2.64$2.51-4.92%$2.59$2.371.19 million shs$68.91 million03/26/2024$2.64$2.64$2.65$2.43837,895 shs$72.48 million03/25/2024$2.51$2.64+5.18%$2.65$2.43824,493 shs$72.48 million03/22/2024$2.38$2.51+5.46%$2.63$2.40841,572 shs$68.91 million03/21/2024$2.67$2.38-10.86%$2.67$2.371.47 million shs$65.34 million03/20/2024$2.58$2.67+3.49%$2.85$2.601.64 million shs$73.31 million03/19/2024$2.40$2.58+7.50%$2.75$2.481.88 million shs$70.83 million03/18/2024$2.40$2.40$2.41$2.111.82 million shs$65.89 million03/15/2024$2.10$2.10$2.16$2.04476,040 shs$57.66 million03/14/2024$2.12$2.10-0.94%$2.16$2.04475,496 shs$57.66 million03/13/2024$2.22$2.12-4.50%$2.18$2.05692,829 shs$58.21 million03/12/2024$2.19$2.22+1.37%$2.24$2.00863,415 shs$60.95 million03/11/2024$2.19$2.19$2.22$1.971.35 million shs$60.13 million03/08/2024$1.96$2.19+11.73%$2.22$1.971.34 million shs$60.13 million03/07/2024$2.03$1.96-3.45%$2.04$1.95522,578 shs$53.81 million03/06/2024$2.01$2.03+1.00%$2.09$1.92928,209 shs$55.73 million03/05/2024$2.29$2.01-12.23%$2.37$1.932.00 million shs$55.19 million03/04/2024$2.29$2.29$2.36$2.24780,463 shs$62.87 million03/01/2024$2.29$2.32+1.31%$2.33$2.16985,593 shs$63.70 million02/29/2024$2.32$2.29-1.29%$2.30$2.122.44 million shs$62.87 million02/28/2024$2.42$2.32-4.13%$2.43$2.261.14 million shs$63.70 million02/27/2024$2.42$2.42$2.52$2.38656,750 shs$66.44 million Related Companies: ImmuCell Stock Price Chart Quince Therapeutics Stock Price Chart Lexaria Bioscience Stock Price Chart Unicycive Therapeutics Stock Price Chart Achilles Therapeutics Stock Price Chart Reviva Pharmaceuticals Stock Price Chart Modular Medical Stock Price Chart Rapid Micro Biosystems Stock Price Chart Cyclo Therapeutics Stock Price Chart Nutex Health Stock Price Chart Receive JUPW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jupiter Wellness and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:JUPW) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jupiter Wellness, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.