JB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.76	0.76	0.76	0.76	0.76	-	25,900
Sep 16, 2026	0.75	0.76	0.75	0.76	0.76	-1.95%	85,000
Sep 14, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	200
Sep 11, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	85,400
Sep 10, 2026	0.75	0.75	0.75	0.75	0.75	-3.23%	10,000
Sep 9, 2026	0.78	0.78	0.78	0.78	0.78	-	15,200
Sep 8, 2026	0.78	0.78	0.78	0.78	0.78	-	41,100
Sep 7, 2026	0.76	0.78	0.76	0.78	0.78	3.33%	102,000
Sep 4, 2026	0.74	0.76	0.74	0.75	0.75	0.67%	33,200
Sep 3, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	304,800
Sep 2, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	154,100
Sep 1, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	20,400
Aug 31, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	30,600
Aug 28, 2026	0.72	0.72	0.72	0.72	0.72	-	64,000
Aug 27, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	91,000
Aug 26, 2026	0.71	0.72	0.70	0.72	0.72	2.86%	1,249,300
Aug 25, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	67,800
Aug 24, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	16,500
Aug 21, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	23,000
Aug 20, 2026	0.67	0.69	0.67	0.69	0.69	6.98%	17,000
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	-	15,000
Aug 17, 2026	0.66	0.66	0.65	0.65	0.65	-	5,000
Aug 14, 2026	0.68	0.68	0.65	0.65	0.65	-5.15%	138,000
Aug 13, 2026	0.68	0.68	0.68	0.68	0.68	-	40,000
Aug 12, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	45,000
Aug 11, 2026	0.68	0.68	0.68	0.68	0.68	-2.88%	3,900
Aug 7, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Aug 6, 2026	0.67	0.70	0.67	0.70	0.70	1.46%	80,100
Aug 5, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	17,400
Aug 4, 2026	0.73	0.74	0.73	0.74	0.69	0.68%	370,500
Aug 3, 2026	0.73	0.74	0.73	0.73	0.69	-	241,300
Jul 31, 2026	0.73	0.74	0.73	0.73	0.69	-	141,400
Jul 30, 2026	0.74	0.74	0.73	0.73	0.69	-0.68%	152,800
Jul 29, 2026	0.71	0.74	0.71	0.74	0.69	0.68%	95,200
Jul 28, 2026	0.71	0.73	0.71	0.73	0.69	1.39%	6,200
Jul 27, 2026	0.72	0.72	0.72	0.72	0.68	-	10,000
Jul 24, 2026	0.72	0.72	0.72	0.72	0.68	-1.37%	5,000
Jul 23, 2026	0.73	0.74	0.73	0.73	0.69	-	24,400
Jul 22, 2026	0.71	0.73	0.71	0.73	0.69	-0.68%	22,100
Jul 20, 2026	0.70	0.74	0.70	0.74	0.69	-0.68%	15,300
Jul 16, 2026	0.73	0.75	0.73	0.74	0.69	1.37%	11,500
Jul 15, 2026	0.71	0.73	0.71	0.73	0.69	2.82%	96,600
Jul 14, 2026	0.71	0.71	0.71	0.71	0.67	-0.70%	5,000
Jul 10, 2026	0.72	0.72	0.72	0.72	0.67	1.42%	12,000
Jul 8, 2026	0.71	0.71	0.71	0.71	0.66	2.17%	5,000
Jul 7, 2026	0.72	0.72	0.68	0.69	0.65	-2.82%	86,500
Jul 6, 2026	0.71	0.71	0.71	0.71	0.67	-0.70%	10,000
Jul 3, 2026	0.72	0.72	0.72	0.72	0.67	0.70%	100
Jul 1, 2026	0.71	0.71	0.71	0.71	0.67	1.43%	5,000
Jun 30, 2026	0.70	0.70	0.70	0.70	0.66	-1.41%	28,000