JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Aug 22, 2025, 4:00 PM
1.040
-0.010 (-0.95%)
After-hours: Aug 22, 2025, 7:54 PM EDT
JBDI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.70% | 28,843 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -0.77% | 14,500 |
| Jul 23, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -1.51% | 39,191 |
| Jul 22, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 1.49% | 15,715 |
| Jul 21, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | -1.50% | 9,545 |
| Jul 18, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 14,912 |
| Jul 17, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 45,997 |
| Jul 16, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 15,328 |
| Jul 15, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 86,054 |
| Jul 14, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 11,124 |
| Jul 11, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | - | 25,917 |
| Jul 10, 2025 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | - | 72,280 |
| Jul 9, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 5.05% | 39,033 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | 3.13% | 27,365 |
| Jul 7, 2025 | 0.98 | 1.01 | 0.91 | 0.96 | 0.96 | -4.10% | 88,111 |
| Jul 3, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.89% | 42,693 |
| Jul 2, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 44,708 |
| Jul 1, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 16,870 |
| Jun 30, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 2.74% | 23,625 |
| Jun 27, 2025 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -0.78% | 90,513 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | 4.03% | 24,851 |
| Jun 25, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -4.80% | 16,292 |
| Jun 24, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 34,191 |
| Jun 23, 2025 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | -3.32% | 105,984 |
| Jun 20, 2025 | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | -0.47% | 55,934 |
| Jun 18, 2025 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 188,950 |
| Jun 17, 2025 | 0.96 | 1.17 | 0.96 | 1.05 | 1.05 | 10.53% | 329,494 |
| Jun 16, 2025 | 0.95 | 1.01 | 0.90 | 0.95 | 0.95 | - | 1,402,488 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -6.86% | 24,805 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 20,529 |