Jade Bird Fire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.56	8.65	8.30	8.59	8.59	0.12%	16,235,210
May 27, 2026	8.98	9.09	8.53	8.58	8.58	-4.56%	18,034,580
May 26, 2026	9.30	9.34	8.91	8.99	8.99	-3.85%	19,038,000
May 25, 2026	9.60	9.81	9.24	9.35	9.35	-1.89%	19,142,220
May 22, 2026	9.54	9.67	9.29	9.53	9.53	0.95%	20,400,002
May 21, 2026	10.11	10.11	9.40	9.44	9.44	-5.60%	27,289,460
May 20, 2026	10.17	10.20	9.90	10.00	10.00	-1.77%	16,746,100
May 19, 2026	9.92	10.35	9.87	10.18	10.18	1.90%	24,168,970
May 18, 2026	9.76	10.09	9.57	9.99	9.99	1.94%	27,041,520
May 15, 2026	10.04	10.10	9.71	9.80	9.80	-2.39%	19,655,910
May 14, 2026	10.16	10.26	10.00	10.04	10.04	-1.18%	15,044,400
May 13, 2026	10.25	10.27	10.12	10.16	10.16	-0.88%	17,208,320
May 12, 2026	10.31	10.33	10.10	10.25	10.25	-0.49%	19,110,110
May 11, 2026	10.40	10.43	10.23	10.30	10.30	0.65%	22,481,160
May 8, 2026	10.37	10.45	10.25	10.36	10.23	-0.24%	18,897,743
May 7, 2026	10.23	10.57	10.19	10.38	10.26	0.97%	22,225,103
May 6, 2026	10.24	10.49	10.15	10.28	10.16	1.98%	26,991,959
Apr 30, 2026	9.95	10.15	9.87	10.08	9.96	1.17%	15,992,063
Apr 29, 2026	9.46	10.18	9.42	9.97	9.85	5.84%	31,130,303
Apr 28, 2026	9.98	9.99	9.31	9.42	9.30	-6.53%	35,440,199
Apr 27, 2026	9.85	10.18	9.72	10.08	9.95	2.11%	17,159,675
Apr 24, 2026	10.05	10.18	9.77	9.87	9.75	-2.31%	18,120,887
Apr 23, 2026	10.28	10.40	10.08	10.10	9.98	-2.18%	20,504,495
Apr 22, 2026	9.96	10.53	9.87	10.33	10.20	4.91%	34,551,023
Apr 21, 2026	9.98	10.04	9.81	9.84	9.72	-1.67%	13,728,527
Apr 20, 2026	10.04	10.17	9.98	10.01	9.89	-0.58%	14,237,771
Apr 17, 2026	10.15	10.18	10.01	10.07	9.95	-0.74%	12,259,535
Apr 16, 2026	10.18	10.27	10.14	10.14	10.02	-0.65%	12,925,247
Apr 15, 2026	10.28	10.38	10.18	10.21	10.09	-0.33%	14,663,171
Apr 14, 2026	10.21	10.27	10.12	10.24	10.12	1.65%	15,164,639
Apr 13, 2026	10.02	10.13	9.98	10.08	9.95	-0.66%	12,924,731
Apr 10, 2026	10.09	10.29	10.07	10.14	10.02	0.75%	16,819,235
Apr 9, 2026	10.04	10.17	10.00	10.07	9.95	-0.82%	13,929,143
Apr 8, 2026	9.73	10.18	9.70	10.15	10.03	5.27%	27,580,199
Apr 7, 2026	9.48	9.77	9.48	9.64	9.53	1.94%	13,787,063
Apr 3, 2026	9.80	9.86	9.43	9.46	9.34	-3.65%	13,548,299
Apr 2, 2026	9.90	9.98	9.76	9.82	9.70	-1.50%	13,959,071
Apr 1, 2026	10.07	10.17	9.90	9.97	9.85	0.93%	19,196,423
Mar 31, 2026	9.85	10.21	9.80	9.88	9.76	1.72%	29,695,823
Mar 30, 2026	9.73	9.92	9.55	9.71	9.59	-1.94%	16,655,315
Mar 27, 2026	9.82	9.91	9.74	9.90	9.78	-0.25%	19,754,399
Mar 26, 2026	9.74	10.20	9.73	9.93	9.81	1.97%	33,946,103
Mar 25, 2026	9.73	9.83	9.66	9.73	9.62	0.09%	19,633,355
Mar 24, 2026	9.58	9.78	9.52	9.73	9.61	3.18%	22,991,255
Mar 23, 2026	9.46	9.66	9.38	9.43	9.31	-1.57%	32,025,935
Mar 20, 2026	9.49	9.90	9.48	9.58	9.46	1.95%	27,631,739
Mar 19, 2026	9.40	9.52	9.30	9.39	9.28	-0.62%	16,602,071
Mar 18, 2026	9.53	9.67	9.39	9.45	9.34	-0.53%	19,179,047
Mar 17, 2026	9.73	9.88	9.48	9.50	9.39	-0.87%	30,924,875
Mar 16, 2026	9.84	9.93	9.45	9.58	9.47	6.19%	55,224,011