Jade Bird Fire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.94	12.18	11.84	12.10	12.10	1.17%	13,326,720
Apr 29, 2026	11.35	12.22	11.30	11.96	11.96	5.84%	25,941,920
Apr 28, 2026	11.97	11.99	11.17	11.30	11.30	-6.53%	29,533,500
Apr 27, 2026	11.82	12.21	11.66	12.09	12.09	2.11%	14,299,730
Apr 24, 2026	12.06	12.22	11.72	11.84	11.84	-2.31%	15,100,746
Apr 23, 2026	12.33	12.48	12.09	12.12	12.12	-2.18%	17,087,080
Apr 22, 2026	11.95	12.63	11.84	12.39	12.39	4.91%	28,792,520
Apr 21, 2026	11.98	12.05	11.77	11.81	11.81	-1.67%	11,440,440
Apr 20, 2026	12.05	12.20	11.97	12.01	12.01	-0.58%	11,864,810
Apr 17, 2026	12.18	12.21	12.01	12.08	12.08	-0.74%	10,216,280
Apr 16, 2026	12.21	12.32	12.17	12.17	12.17	-0.65%	10,771,040
Apr 15, 2026	12.34	12.45	12.22	12.25	12.25	-0.33%	12,219,310
Apr 14, 2026	12.25	12.32	12.14	12.29	12.29	1.65%	12,637,200
Apr 13, 2026	12.02	12.16	11.98	12.09	12.09	-0.66%	10,770,610
Apr 10, 2026	12.11	12.35	12.08	12.17	12.17	0.75%	14,016,030
Apr 9, 2026	12.05	12.20	12.00	12.08	12.08	-0.82%	11,607,620
Apr 8, 2026	11.67	12.22	11.64	12.18	12.18	5.27%	22,983,500
Apr 7, 2026	11.38	11.72	11.38	11.57	11.57	1.94%	11,489,220
Apr 3, 2026	11.76	11.83	11.32	11.35	11.35	-3.65%	11,290,250
Apr 2, 2026	11.88	11.98	11.71	11.78	11.78	-1.51%	11,632,560
Apr 1, 2026	12.08	12.20	11.88	11.96	11.96	0.93%	15,997,020
Mar 31, 2026	11.82	12.25	11.76	11.85	11.85	1.72%	24,746,520
Mar 30, 2026	11.68	11.90	11.46	11.65	11.65	-1.94%	13,879,430
Mar 27, 2026	11.78	11.89	11.69	11.88	11.88	-0.25%	16,462,006
Mar 26, 2026	11.69	12.24	11.68	11.91	11.91	1.97%	28,288,420
Mar 25, 2026	11.67	11.79	11.59	11.68	11.68	0.09%	16,361,130
Mar 24, 2026	11.50	11.73	11.42	11.67	11.67	3.18%	19,159,380
Mar 23, 2026	11.35	11.59	11.25	11.31	11.31	-1.57%	26,688,280
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