Jade Bird Fire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.39	11.88	11.37	11.49	11.49	1.95%	23,026,458
Mar 19, 2026	11.28	11.42	11.16	11.27	11.27	-0.62%	13,835,067
Mar 18, 2026	11.43	11.60	11.27	11.34	11.34	-0.53%	15,982,540
Mar 17, 2026	11.67	11.85	11.37	11.40	11.40	-0.87%	25,770,730
Mar 16, 2026	11.81	11.91	11.34	11.50	11.50	6.19%	46,020,010
Mar 13, 2026	10.93	11.05	10.81	10.83	10.83	-0.82%	8,270,605
Mar 12, 2026	11.04	11.09	10.86	10.92	10.92	-1.00%	6,543,419
Mar 11, 2026	11.00	11.11	10.97	11.03	11.03	-	6,195,868
Mar 10, 2026	10.98	11.05	10.92	11.03	11.03	1.85%	5,763,864
Mar 9, 2026	10.89	10.90	10.58	10.83	10.83	-1.55%	10,051,944
Mar 6, 2026	10.85	11.05	10.80	11.00	11.00	0.92%	6,246,394
Mar 5, 2026	10.83	10.96	10.77	10.90	10.90	2.44%	7,933,687
Mar 4, 2026	10.92	10.95	10.62	10.64	10.64	-2.47%	10,483,490
Mar 3, 2026	11.44	11.53	10.86	10.91	10.91	-4.38%	14,823,990
Mar 2, 2026	11.57	11.67	11.35	11.41	11.41	-2.81%	12,083,900
Feb 27, 2026	11.87	11.87	11.68	11.74	11.74	-1.18%	9,369,216
Feb 26, 2026	11.82	11.95	11.74	11.88	11.88	0.42%	9,989,106
Feb 25, 2026	11.88	11.92	11.71	11.83	11.83	0.94%	11,451,030
Feb 24, 2026	11.80	11.83	11.64	11.72	11.72	1.12%	9,289,869
Feb 13, 2026	11.71	11.76	11.55	11.59	11.59	-1.36%	10,194,250
Feb 12, 2026	11.57	11.83	11.55	11.75	11.75	1.47%	11,912,720
Feb 11, 2026	11.65	11.75	11.54	11.58	11.58	-0.60%	10,099,450
Feb 10, 2026	11.48	11.76	11.40	11.65	11.65	1.48%	13,101,930
Feb 9, 2026	11.57	11.64	11.40	11.48	11.48	0.44%	12,663,870
Feb 6, 2026	11.21	11.66	11.17	11.43	11.43	4.19%	25,667,174
Feb 5, 2026	11.13	11.14	10.94	10.97	10.97	-1.35%	6,937,872
Feb 4, 2026	11.05	11.17	10.99	11.12	11.12	0.63%	7,549,000
Feb 3, 2026	10.95	11.07	10.90	11.05	11.05	1.47%	8,791,769
Feb 2, 2026	11.24	11.29	10.85	10.89	10.89	-3.37%	13,336,100
Jan 30, 2026	11.08	11.36	10.94	11.27	11.27	1.26%	13,200,723
Jan 29, 2026	11.20	11.38	11.06	11.13	11.13	-	11,738,190
Jan 28, 2026	11.28	11.41	11.11	11.13	11.13	-2.96%	12,646,320
Jan 27, 2026	11.28	11.56	11.00	11.47	11.47	1.06%	16,987,810
Jan 26, 2026	11.63	11.63	11.31	11.35	11.35	-2.49%	16,520,374
Jan 23, 2026	11.46	11.67	11.42	11.64	11.64	1.31%	13,939,580
Jan 22, 2026	11.36	11.55	11.28	11.49	11.49	1.41%	14,113,120
Jan 21, 2026	11.18	11.45	11.11	11.33	11.33	0.27%	11,547,790
Jan 20, 2026	11.47	11.58	11.21	11.30	11.30	-1.31%	11,896,930
Jan 19, 2026	11.30	11.62	11.26	11.45	11.45	1.78%	18,611,510
Jan 16, 2026	11.11	11.36	11.03	11.25	11.25	1.63%	13,793,277
Jan 15, 2026	11.14	11.21	11.01	11.07	11.07	-1.07%	12,113,270
Jan 14, 2026	11.19	11.43	11.07	11.19	11.19	0.27%	18,813,550
Jan 13, 2026	11.34	11.51	11.12	11.16	11.16	-1.59%	18,282,100
Jan 12, 2026	11.37	11.39	11.18	11.34	11.34	-	15,193,011
Jan 9, 2026	11.22	11.45	11.19	11.34	11.34	0.71%	13,249,690
Jan 8, 2026	11.20	11.32	11.15	11.26	11.26	-0.09%	12,949,700
Jan 7, 2026	11.11	11.36	11.04	11.27	11.27	1.08%	15,221,795
Jan 6, 2026	11.04	11.34	10.99	11.15	11.15	1.09%	17,098,730
Jan 5, 2026	10.50	11.14	10.47	11.03	11.03	4.95%	25,414,740
Dec 31, 2025	11.22	11.35	10.46	10.51	10.51	-4.28%	32,163,540