JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
2.030
+0.480 (30.97%)
At close: Oct 6, 2025, 4:00 PM EDT
2.100
+0.070 (3.45%)
Pre-market: Oct 7, 2025, 6:51 AM EDT
JBDI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.57 | 2.04 | 1.57 | 2.03 | 2.03 | 30.97% | 653,655 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.53 | 1.55 | 1.55 | -4.91% | 129,196 |
| Oct 2, 2025 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | -0.61% | 229,814 |
| Oct 1, 2025 | 1.71 | 1.73 | 1.56 | 1.64 | 1.64 | -4.09% | 167,787 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -7.57% | 130,810 |
| Sep 29, 2025 | 1.84 | 1.90 | 1.80 | 1.85 | 1.85 | 0.54% | 155,597 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.83 | 1.84 | 1.84 | -4.17% | 168,823 |
| Sep 25, 2025 | 2.09 | 2.15 | 1.90 | 1.92 | 1.92 | -7.69% | 319,934 |
| Sep 24, 2025 | 1.91 | 2.10 | 1.71 | 2.08 | 2.08 | 13.04% | 561,104 |
| Sep 23, 2025 | 1.80 | 1.93 | 1.71 | 1.84 | 1.84 | 12.88% | 749,795 |
| Sep 22, 2025 | 1.41 | 1.68 | 1.37 | 1.63 | 1.63 | 12.41% | 446,718 |
| Sep 19, 2025 | 1.61 | 1.62 | 1.44 | 1.45 | 1.45 | -10.49% | 185,862 |
| Sep 18, 2025 | 1.71 | 1.85 | 1.61 | 1.62 | 1.62 | -4.71% | 212,941 |
| Sep 17, 2025 | 1.89 | 1.96 | 1.70 | 1.70 | 1.70 | -10.53% | 287,329 |
| Sep 16, 2025 | 2.04 | 2.12 | 1.80 | 1.90 | 1.90 | -5.00% | 393,723 |
| Sep 15, 2025 | 2.22 | 2.22 | 1.90 | 2.00 | 2.00 | -9.50% | 383,638 |
| Sep 12, 2025 | 1.88 | 2.50 | 1.88 | 2.21 | 2.21 | 16.32% | 1,322,621 |
| Sep 11, 2025 | 1.80 | 2.29 | 1.80 | 1.90 | 1.90 | -19.83% | 1,360,266 |
| Sep 10, 2025 | 2.04 | 3.00 | 1.70 | 2.37 | 2.37 | 120.47% | 69,968,799 |
| Sep 9, 2025 | 1.03 | 1.17 | 1.01 | 1.08 | 1.08 | 5.39% | 5,292,756 |
| Sep 8, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | - | 7,496 |
| Sep 5, 2025 | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | 5.14% | 21,885 |
| Sep 4, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.95% | 26,189 |
| Sep 3, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 11,790 |
| Sep 2, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 10,531 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 9,423 |
| Aug 28, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 0.49% | 6,706 |
| Aug 27, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.49% | 8,201 |
| Aug 26, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.60% | 6,775 |
| Aug 25, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | -1.24% | 15,226 |
| Aug 22, 2025 | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -1.87% | 41,529 |
| Aug 21, 2025 | 0.93 | 1.07 | 0.93 | 1.07 | 1.07 | 14.09% | 62,996 |
| Aug 20, 2025 | 0.93 | 1.00 | 0.93 | 0.94 | 0.94 | -2.31% | 27,067 |
| Aug 19, 2025 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -4.00% | 54,558 |
| Aug 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 11,996 |
| Aug 15, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 7,062 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.49% | 14,576 |
| Aug 13, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 1.50% | 22,299 |
| Aug 12, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 11,297 |
| Aug 11, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 2,951 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 6,806 |
| Aug 7, 2025 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 34,500 |
| Aug 6, 2025 | 0.98 | 1.05 | 0.94 | 1.05 | 1.05 | 9.38% | 46,335 |
| Aug 5, 2025 | 0.88 | 0.98 | 0.88 | 0.96 | 0.96 | 4.63% | 25,405 |
| Aug 4, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 0.11% | 11,014 |
| Aug 1, 2025 | 0.92 | 0.95 | 0.85 | 0.92 | 0.92 | -1.99% | 40,642 |
| Jul 31, 2025 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -0.46% | 21,892 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -5.11% | 16,555 |
| Jul 29, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 58,213 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.06% | 12,624 |