JB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	14,900
Mar 11, 2026	0.70	0.70	0.68	0.68	0.68	-	13,300
Mar 10, 2026	0.68	0.68	0.67	0.68	0.68	-	37,300
Mar 9, 2026	0.68	0.68	0.67	0.68	0.68	-3.57%	80,200
Mar 6, 2026	0.67	0.70	0.67	0.70	0.70	-	52,300
Mar 5, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	68,000
Mar 4, 2026	0.68	0.71	0.67	0.71	0.71	4.41%	123,300
Mar 3, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	43,100
Mar 2, 2026	0.69	0.71	0.68	0.69	0.69	-3.52%	111,500
Feb 27, 2026	0.72	0.72	0.71	0.71	0.71	1.43%	60,300
Feb 26, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	140,200
Feb 25, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	150,400
Feb 24, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	343,300
Feb 23, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	221,700
Feb 20, 2026	0.69	0.72	0.69	0.71	0.71	2.92%	395,100
Feb 19, 2026	0.67	0.69	0.67	0.69	0.69	4.58%	443,800
Feb 16, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	49,600
Feb 12, 2026	0.65	0.65	0.63	0.65	0.65	-0.77%	65,200
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	4,400
Feb 9, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	15,000
Feb 6, 2026	0.66	0.66	0.66	0.66	0.66	-	72,700