Jordan Dairy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.01	2.01	2.01	2.01	2.01	-	24
May 11, 2026	2.12	2.12	2.01	2.01	2.01	-4.74%	692
May 7, 2026	2.20	2.20	2.11	2.11	2.11	-4.52%	316
May 6, 2026	2.21	2.21	2.21	2.21	2.21	0.45%	250
May 5, 2026	2.20	2.20	2.20	2.20	2.20	-0.45%	204
May 4, 2026	2.21	2.21	2.21	2.21	2.21	-3.49%	188
Apr 27, 2026	2.30	2.30	2.29	2.29	2.29	-1.29%	317
Apr 6, 2026	2.32	2.32	2.32	2.32	2.32	1.31%	158
Apr 2, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	188
Mar 31, 2026	2.30	2.30	2.30	2.30	2.30	-	13
Mar 26, 2026	2.30	2.30	2.30	2.30	2.30	-2.54%	50
Mar 9, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	243
Mar 8, 2026	2.38	2.38	2.38	2.38	2.38	-	45
Feb 17, 2026	2.38	2.38	2.38	2.38	2.38	-	1,870
Feb 16, 2026	2.38	2.38	2.38	2.38	2.38	-	200
Feb 15, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	50
Feb 11, 2026	2.40	2.40	2.40	2.40	2.40	-	304
Feb 10, 2026	2.38	2.40	2.38	2.40	2.40	-4.00%	399
Feb 3, 2026	2.50	2.50	2.50	2.50	2.50	-3.47%	28
Feb 2, 2026	2.59	2.59	2.59	2.59	2.59	-4.78%	100
Jan 28, 2026	2.72	2.72	2.72	2.72	2.72	-4.90%	100
Jan 27, 2026	2.86	2.86	2.86	2.86	2.86	-4.98%	100
Jan 26, 2026	3.01	3.01	3.01	3.01	3.01	-4.75%	11
Jan 21, 2026	3.16	3.16	3.16	3.16	3.16	-4.82%	100
Jan 4, 2026	3.32	3.32	3.32	3.32	3.32	-	30
Dec 31, 2025	3.30	3.32	3.30	3.32	3.32	4.73%	255
Dec 30, 2025	3.00	3.17	3.00	3.17	3.17	4.97%	511
Dec 15, 2025	3.02	3.02	3.02	3.02	3.02	-	1,103
Dec 10, 2025	3.02	3.02	3.02	3.02	3.02	-4.13%	11
Dec 1, 2025	3.15	3.15	3.15	3.15	3.15	-	31
Nov 30, 2025	3.15	3.15	3.15	3.15	3.15	0.32%	154
Nov 23, 2025	3.14	3.14	3.14	3.14	3.14	-0.95%	200