Jade Bird Fire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.00	11.13	10.90	10.98	10.98	-0.45%	11,246,320
Dec 29, 2025	11.17	11.18	10.90	11.03	11.03	-1.78%	14,649,440
Dec 26, 2025	11.52	11.56	11.15	11.23	11.23	-2.77%	24,390,010
Dec 25, 2025	11.44	11.68	11.29	11.55	11.55	1.23%	31,093,520
Dec 24, 2025	11.01	11.43	10.81	11.41	11.41	3.26%	37,061,408
Dec 23, 2025	10.54	11.32	10.53	11.05	11.05	6.87%	52,666,467
Dec 22, 2025	10.28	10.39	10.22	10.34	10.34	0.88%	10,811,260
Dec 19, 2025	10.12	10.27	10.11	10.25	10.25	1.79%	10,324,970
Dec 18, 2025	10.01	10.18	10.00	10.07	10.07	-0.40%	8,341,848
Dec 17, 2025	10.05	10.14	9.90	10.11	10.11	0.30%	10,974,545
Dec 16, 2025	10.24	10.28	10.03	10.08	10.08	-1.95%	12,110,330
Dec 15, 2025	10.18	10.50	10.12	10.28	10.28	0.29%	11,619,100
Dec 12, 2025	10.34	10.42	10.22	10.25	10.25	-0.58%	13,966,132
Dec 11, 2025	10.60	10.63	10.30	10.31	10.31	-3.19%	15,448,100
Dec 10, 2025	10.48	10.77	10.33	10.65	10.65	1.43%	28,942,280
Dec 9, 2025	10.74	10.81	10.48	10.50	10.50	-2.05%	18,833,835
Dec 8, 2025	10.86	10.92	10.69	10.72	10.72	-1.83%	28,533,880
Dec 5, 2025	10.61	11.00	10.54	10.92	10.92	2.92%	25,699,150
Dec 4, 2025	10.95	10.99	10.59	10.61	10.61	-3.11%	23,820,610
Dec 3, 2025	11.17	11.24	10.86	10.95	10.95	-2.93%	33,517,950
Dec 2, 2025	11.51	11.54	11.21	11.28	11.28	-4.41%	42,926,350
Dec 1, 2025	11.53	12.49	11.40	11.80	11.80	2.16%	73,224,920
Nov 28, 2025	11.19	11.70	11.03	11.55	11.55	3.22%	93,529,070
Nov 27, 2025	11.19	11.19	11.19	11.19	11.19	10.03%	17,850,970