JB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.71	0.71	0.71	0.71	0.67	0.71%	10,000
Jun 25, 2026	0.71	0.71	0.71	0.71	0.66	-	500
Jun 24, 2026	0.73	0.73	0.71	0.71	0.66	-2.76%	66,000
Jun 23, 2026	0.73	0.73	0.73	0.73	0.68	-0.68%	8,000
Jun 22, 2026	0.73	0.73	0.73	0.73	0.69	0.69%	10,500
Jun 19, 2026	0.73	0.73	0.73	0.73	0.68	-	19,300
Jun 17, 2026	0.72	0.73	0.72	0.73	0.68	-	13,000
Jun 15, 2026	0.73	0.73	0.73	0.73	0.68	-	20,000
Jun 12, 2026	0.73	0.73	0.70	0.73	0.68	1.40%	22,200
Jun 11, 2026	0.71	0.72	0.71	0.72	0.67	2.14%	32,200
Jun 10, 2026	0.71	0.71	0.70	0.70	0.66	-	17,600
Jun 9, 2026	0.70	0.70	0.70	0.70	0.66	-	1,600
Jun 8, 2026	0.73	0.73	0.70	0.70	0.66	-4.76%	128,300
Jun 5, 2026	0.74	0.74	0.71	0.74	0.69	-	146,200
Jun 4, 2026	0.74	0.74	0.73	0.74	0.69	0.68%	45,900
Jun 3, 2026	0.75	0.75	0.73	0.73	0.69	-1.35%	72,500
Jun 2, 2026	0.75	0.76	0.74	0.74	0.69	-1.33%	79,900
May 29, 2026	0.75	0.82	0.75	0.75	0.70	4.17%	1,510,600
May 28, 2026	0.70	0.73	0.70	0.72	0.68	2.86%	342,800
May 26, 2026	0.70	0.71	0.70	0.70	0.66	-0.71%	36,000
May 25, 2026	0.68	0.72	0.67	0.71	0.66	3.68%	227,500
May 22, 2026	0.67	0.68	0.67	0.68	0.64	3.03%	18,600
May 21, 2026	0.66	0.66	0.66	0.66	0.62	1.54%	7,100
May 20, 2026	0.65	0.65	0.65	0.65	0.61	-	300
May 19, 2026	0.66	0.66	0.65	0.65	0.61	-0.76%	9,900
May 18, 2026	0.68	0.68	0.66	0.66	0.61	-3.68%	22,200
May 15, 2026	0.67	0.69	0.67	0.68	0.64	1.49%	119,000