JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.82	0.88	0.77	0.87	0.87	8.75%	140,523
Mar 27, 2025	0.75	0.83	0.75	0.80	0.80	2.56%	87,143
Mar 26, 2025	0.80	0.80	0.75	0.78	0.78	-3.51%	39,648
Mar 25, 2025	0.84	0.86	0.76	0.81	0.81	-5.45%	120,128
Mar 24, 2025	0.76	0.88	0.76	0.86	0.86	13.80%	277,482
Mar 21, 2025	0.66	0.96	0.66	0.75	0.75	10.50%	1,492,248
Mar 20, 2025	0.60	0.70	0.60	0.68	0.68	16.80%	371,237
Mar 19, 2025	0.55	0.60	0.55	0.58	0.58	5.84%	87,208
Mar 18, 2025	0.58	0.58	0.54	0.55	0.55	-4.38%	20,268
Mar 17, 2025	0.57	0.59	0.56	0.58	0.58	4.58%	48,129
Mar 14, 2025	0.53	0.56	0.51	0.55	0.55	3.79%	86,149
Mar 13, 2025	0.55	0.55	0.52	0.53	0.53	-0.93%	34,885
Mar 12, 2025	0.52	0.53	0.52	0.53	0.53	3.02%	21,494
Mar 11, 2025	0.52	0.52	0.50	0.52	0.52	-1.85%	35,186
Mar 10, 2025	0.57	0.57	0.50	0.53	0.53	-0.51%	89,783
Mar 7, 2025	0.56	0.59	0.53	0.53	0.53	-9.82%	52,990
Mar 6, 2025	0.57	0.59	0.54	0.59	0.59	8.90%	74,217
Mar 5, 2025	0.51	0.55	0.51	0.54	0.54	3.01%	59,977
Mar 4, 2025	0.52	0.54	0.49	0.53	0.53	-2.67%	86,579
Mar 3, 2025	0.59	0.59	0.54	0.54	0.54	-6.20%	71,449
Feb 28, 2025	0.62	0.63	0.54	0.58	0.58	-5.62%	217,289
Feb 27, 2025	0.59	0.62	0.59	0.61	0.61	0.63%	79,771
Feb 26, 2025	0.63	0.63	0.59	0.61	0.61	-0.95%	84,130
Feb 25, 2025	0.66	0.66	0.60	0.61	0.61	-7.17%	85,210
Feb 24, 2025	0.70	0.70	0.62	0.66	0.66	-2.47%	116,819
Feb 21, 2025	0.72	0.76	0.66	0.68	0.68	-5.06%	231,080
Feb 20, 2025	0.70	0.78	0.70	0.71	0.71	-0.50%	179,972
Feb 19, 2025	0.73	0.73	0.69	0.72	0.72	1.30%	52,700
Feb 18, 2025	0.69	0.73	0.67	0.71	0.71	1.33%	58,757
Feb 14, 2025	0.72	0.73	0.65	0.70	0.70	1.90%	80,047
Feb 13, 2025	0.70	0.72	0.67	0.68	0.68	-5.76%	85,182
Feb 12, 2025	0.70	0.74	0.67	0.73	0.73	-0.96%	112,046
Feb 11, 2025	0.71	0.82	0.71	0.73	0.73	1.27%	290,965
Feb 10, 2025	0.68	0.80	0.66	0.72	0.72	13.59%	569,806
Feb 7, 2025	0.65	0.67	0.63	0.64	0.64	-0.45%	149,871
Feb 6, 2025	0.67	0.67	0.63	0.64	0.64	-6.71%	186,404
Feb 5, 2025	0.64	0.73	0.63	0.69	0.69	5.54%	407,139
Feb 4, 2025	0.58	0.88	0.57	0.65	0.65	11.02%	5,239,882
Feb 3, 2025	0.62	0.62	0.58	0.59	0.59	-2.11%	74,271
Jan 31, 2025	0.61	0.62	0.59	0.60	0.60	-2.40%	72,047
Jan 30, 2025	0.64	0.65	0.58	0.61	0.61	-7.15%	179,806
Jan 29, 2025	0.70	0.70	0.65	0.66	0.66	-4.50%	97,312
Jan 28, 2025	0.69	0.71	0.68	0.69	0.69	0.92%	48,220
Jan 27, 2025	0.72	0.74	0.68	0.68	0.68	-4.89%	173,879
Jan 24, 2025	0.69	0.75	0.67	0.72	0.72	3.60%	345,929
Jan 23, 2025	0.59	0.77	0.59	0.70	0.70	15.83%	1,166,802
Jan 22, 2025	0.57	0.61	0.57	0.60	0.60	-1.85%	136,342
Jan 21, 2025	0.61	0.63	0.59	0.61	0.61	-0.84%	114,551
Jan 17, 2025	0.65	0.65	0.59	0.62	0.62	-2.45%	132,624
Jan 16, 2025	0.60	0.68	0.59	0.63	0.63	2.93%	378,870