JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.55	0.64	0.55	0.61	0.61	4.85%	250,082
Jan 14, 2025	0.62	0.65	0.59	0.59	0.59	-7.24%	237,330
Jan 13, 2025	0.67	0.68	0.58	0.63	0.63	-10.76%	647,212
Jan 10, 2025	0.74	0.76	0.68	0.71	0.71	-16.76%	975,581
Jan 8, 2025	0.92	0.93	0.72	0.85	0.85	20.03%	35,886,333
Jan 7, 2025	0.66	0.73	0.66	0.71	0.71	2.61%	7,449,461
Jan 6, 2025	0.62	0.72	0.62	0.69	0.69	9.70%	526,165
Jan 3, 2025	0.64	0.64	0.60	0.63	0.63	0.56%	252,558
Jan 2, 2025	0.66	0.66	0.62	0.63	0.63	-3.77%	208,372
Dec 31, 2024	0.67	0.70	0.61	0.65	0.65	-0.20%	399,797
Dec 30, 2024	0.61	0.78	0.61	0.65	0.65	0.56%	1,451,899
Dec 27, 2024	0.66	0.71	0.58	0.65	0.65	-4.71%	330,396
Dec 26, 2024	0.58	0.70	0.58	0.68	0.68	15.49%	831,632
Dec 24, 2024	0.55	0.59	0.55	0.59	0.59	0.79%	33,206
Dec 23, 2024	0.58	0.60	0.56	0.58	0.58	0.69%	75,315
Dec 20, 2024	0.57	0.63	0.53	0.58	0.58	1.74%	154,002
Dec 19, 2024	0.61	0.61	0.56	0.57	0.57	-3.41%	82,530
Dec 18, 2024	0.59	0.62	0.56	0.59	0.59	0.77%	90,385
Dec 17, 2024	0.59	0.60	0.51	0.59	0.59	-3.03%	279,738
Dec 16, 2024	0.61	0.63	0.58	0.60	0.60	-1.31%	126,710
Dec 13, 2024	0.60	0.62	0.58	0.61	0.61	-1.26%	102,776
Dec 12, 2024	0.60	0.63	0.60	0.62	0.62	0.75%	64,846
Dec 11, 2024	0.61	0.64	0.60	0.62	0.62	-1.57%	66,733
Dec 10, 2024	0.63	0.67	0.60	0.63	0.63	-4.42%	191,337
Dec 9, 2024	0.70	0.70	0.64	0.65	0.65	-4.62%	91,195
Dec 6, 2024	0.63	0.71	0.59	0.69	0.69	7.65%	145,877
Dec 5, 2024	0.65	0.66	0.63	0.64	0.64	-0.52%	160,829
Dec 4, 2024	0.66	0.72	0.64	0.64	0.64	-3.00%	85,266
Dec 3, 2024	0.73	0.73	0.63	0.66	0.66	-8.55%	216,327
Dec 2, 2024	0.64	0.77	0.64	0.72	0.72	9.68%	418,082
Nov 29, 2024	0.60	0.66	0.60	0.66	0.66	7.52%	137,339
Nov 27, 2024	0.55	0.63	0.55	0.61	0.61	7.39%	342,037
Nov 26, 2024	0.61	0.61	0.55	0.57	0.57	-2.96%	211,296
Nov 25, 2024	0.60	0.62	0.58	0.59	0.59	-5.88%	230,332
Nov 22, 2024	0.65	0.65	0.60	0.62	0.62	-4.73%	295,975
Nov 21, 2024	0.61	0.66	0.60	0.66	0.66	3.97%	305,260
Nov 20, 2024	0.65	0.67	0.61	0.63	0.63	-5.43%	145,544
Nov 19, 2024	0.65	0.69	0.65	0.67	0.67	0.05%	144,519
Nov 18, 2024	0.66	0.70	0.64	0.67	0.67	-3.20%	216,002
Nov 15, 2024	0.66	0.69	0.63	0.69	0.69	-0.41%	220,819
Nov 14, 2024	0.68	0.70	0.68	0.69	0.69	-1.33%	176,530
Nov 13, 2024	0.68	0.70	0.66	0.70	0.70	1.71%	190,759
Nov 12, 2024	0.71	0.72	0.68	0.69	0.69	-2.95%	135,270
Nov 11, 2024	0.72	0.72	0.68	0.71	0.71	-4.05%	264,260
Nov 8, 2024	0.79	0.81	0.71	0.74	0.74	-7.83%	456,899
Nov 7, 2024	0.78	0.83	0.78	0.80	0.80	2.62%	180,436
Nov 6, 2024	0.94	0.94	0.70	0.78	0.78	-16.05%	577,713
Nov 5, 2024	0.95	0.95	0.93	0.93	0.93	-2.00%	76,677
Nov 4, 2024	0.94	0.97	0.93	0.95	0.95	0.04%	118,081
Nov 1, 2024	1.00	1.00	0.93	0.95	0.95	-4.11%	108,881
Oct 31, 2024	0.97	1.00	0.92	0.99	0.99	0.96%	368,962
Oct 30, 2024	1.07	1.07	0.95	0.98	0.98	-6.61%	422,969
Oct 29, 2024	1.06	1.07	1.01	1.05	1.05	-2.78%	292,825
Oct 28, 2024	1.06	1.09	1.04	1.08	1.08	-0.92%	349,267
Oct 25, 2024	1.10	1.13	1.09	1.09	1.09	-5.22%	258,860
Oct 24, 2024	1.15	1.19	1.11	1.15	1.15	-4.17%	551,986
Oct 23, 2024	1.10	1.23	1.04	1.20	1.20	6.19%	1,087,132
Oct 22, 2024	1.11	1.18	1.05	1.13	1.13	9.71%	3,768,947
Oct 21, 2024	1.07	1.08	1.02	1.03	1.03	-5.50%	3,339,973
Oct 18, 2024	1.05	1.12	1.05	1.09	1.09	-	385,654
Oct 17, 2024	1.15	1.15	1.04	1.09	1.09	-4.39%	467,738
Oct 16, 2024	1.01	1.24	1.00	1.14	1.14	14.00%	1,270,579
Oct 15, 2024	0.98	1.01	0.96	1.00	1.00	-0.99%	520,825
Oct 14, 2024	1.02	1.02	0.96	1.01	1.01	-0.98%	571,017
Oct 11, 2024	1.03	1.07	1.02	1.02	1.02	-4.67%	341,435
Oct 10, 2024	1.08	1.11	1.02	1.07	1.07	1.90%	537,041
Oct 9, 2024	1.14	1.17	1.01	1.05	1.05	-9.48%	1,053,885
Oct 8, 2024	1.23	1.59	1.14	1.16	1.16	-6.45%	4,739,917
Oct 7, 2024	1.12	1.29	1.09	1.24	1.24	5.98%	2,251,604
Oct 4, 2024	1.17	1.27	1.06	1.17	1.17	30.43%	23,367,251
Oct 3, 2024	0.93	0.94	0.88	0.90	0.90	-2.80%	996,314
Oct 2, 2024	0.95	0.98	0.90	0.92	0.92	-4.87%	823,648
Oct 1, 2024	1.09	1.09	0.93	0.97	0.97	-11.82%	1,254,282
Sep 30, 2024	1.21	1.25	1.08	1.10	1.10	-12.00%	1,083,300
Sep 27, 2024	1.20	1.25	1.15	1.25	1.25	-	835,534