JB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	45,900
Jun 3, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	72,500
Jun 2, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	79,900
May 29, 2026	0.75	0.82	0.75	0.75	0.75	4.17%	1,510,600
May 28, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	342,800
May 26, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	36,000
May 25, 2026	0.68	0.72	0.67	0.71	0.71	3.68%	227,500
May 22, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	18,600
May 21, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	7,100
May 20, 2026	0.65	0.65	0.65	0.65	0.65	-	300
May 19, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	9,900
May 18, 2026	0.68	0.68	0.66	0.66	0.66	-3.68%	22,200
May 15, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	119,000
May 14, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	236,100
May 13, 2026	0.66	0.66	0.65	0.66	0.66	-	123,500
May 12, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	59,800
May 11, 2026	0.66	0.66	0.66	0.66	0.66	-	10,100
May 7, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	33,100
May 6, 2026	0.66	0.66	0.65	0.65	0.65	-	9,900
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-	200
May 4, 2026	0.65	0.65	0.65	0.65	0.65	-	300
Apr 30, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	16,600
Apr 29, 2026	0.65	0.66	0.64	0.64	0.64	-	64,300
Apr 28, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	20,300
Apr 27, 2026	0.65	0.65	0.65	0.65	0.65	2.36%	3,000
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	20,800
Apr 23, 2026	0.65	0.65	0.64	0.64	0.64	-3.03%	16,000
Apr 22, 2026	0.65	0.66	0.65	0.66	0.66	-	3,200
Apr 21, 2026	0.64	0.66	0.64	0.66	0.66	1.54%	42,000
Apr 20, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	2,100
Apr 17, 2026	0.66	0.66	0.64	0.65	0.65	-3.01%	192,600
Apr 16, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	54,900
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	60,000
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	20,100
Apr 13, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	27,700
Apr 10, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	9,100
Apr 9, 2026	0.64	0.67	0.64	0.66	0.66	-4.38%	65,500
Apr 8, 2026	0.69	0.69	0.69	0.69	0.69	6.20%	300
Apr 7, 2026	0.65	0.65	0.64	0.65	0.65	-	30,000
Apr 6, 2026	0.64	0.65	0.64	0.65	0.65	-	7,600
Apr 2, 2026	0.66	0.66	0.64	0.65	0.65	-4.44%	21,700
Mar 31, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	6,700
Mar 27, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	800
Mar 26, 2026	0.67	0.67	0.66	0.66	0.66	0.76%	5,500
Mar 23, 2026	0.68	0.68	0.66	0.66	0.66	-3.68%	126,200
Mar 20, 2026	0.68	0.68	0.67	0.68	0.68	-	10,100
Mar 19, 2026	0.67	0.68	0.67	0.68	0.68	-	600
Mar 18, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	25,700
Mar 16, 2026	0.69	0.70	0.68	0.70	0.70	3.70%	119,500
Mar 13, 2026	0.68	0.68	0.68	0.68	0.68	-2.88%	17,800