JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.9200
0.00 (0.00%)
At close: Dec 19, 2025, 4:00 PM EST
0.8801
-0.0399 (-4.34%)
After-hours: Dec 19, 2025, 6:51 PM EST
JBDI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.00 | 1.00 | 0.75 | 0.92 | 0.92 | - | 180,623 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 11.26% | 1,239,642 |
| Dec 17, 2025 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -2.14% | 20,256 |
| Dec 16, 2025 | 0.80 | 0.85 | 0.74 | 0.85 | 0.85 | 5.62% | 30,687 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.73 | 0.80 | 0.80 | -11.11% | 53,946 |
| Dec 12, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 1.58% | 13,547 |
| Dec 11, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | -1.07% | 9,973 |
| Dec 10, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | 2.94% | 45,162 |
| Dec 9, 2025 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -5.02% | 17,490 |
| Dec 8, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.95% | 10,816 |
| Dec 5, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.39% | 3,812 |
| Dec 4, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 3.33% | 8,038 |
| Dec 3, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.10% | 5,341 |
| Dec 2, 2025 | 0.88 | 0.94 | 0.87 | 0.93 | 0.93 | 5.33% | 13,989 |
| Dec 1, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | -4.15% | 4,484 |
| Nov 28, 2025 | 0.87 | 0.92 | 0.83 | 0.92 | 0.92 | 12.09% | 10,663 |
| Nov 26, 2025 | 0.82 | 0.87 | 0.76 | 0.82 | 0.82 | 1.55% | 13,759 |
| Nov 25, 2025 | 0.92 | 0.92 | 0.66 | 0.81 | 0.81 | -13.09% | 61,809 |
| Nov 24, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -2.33% | 21,082 |
| Nov 21, 2025 | 1.02 | 1.05 | 0.95 | 0.95 | 0.95 | -5.72% | 15,258 |
| Nov 20, 2025 | 1.00 | 1.08 | 0.95 | 1.01 | 1.01 | 1.20% | 55,544 |
| Nov 19, 2025 | 0.97 | 1.10 | 0.95 | 1.00 | 1.00 | -0.19% | 5,010 |
| Nov 18, 2025 | 1.01 | 1.04 | 0.95 | 1.00 | 1.00 | -0.01% | 17,685 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -7.41% | 44,913 |
| Nov 14, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 6.93% | 28,906 |
| Nov 13, 2025 | 1.12 | 1.15 | 0.99 | 1.01 | 1.01 | -9.01% | 44,449 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | 17,358 |
| Nov 11, 2025 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 19,289 |
| Nov 10, 2025 | 1.09 | 1.23 | 1.09 | 1.21 | 1.21 | 12.04% | 40,711 |
| Nov 7, 2025 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | - | 26,241 |
| Nov 6, 2025 | 1.17 | 1.23 | 1.08 | 1.08 | 1.08 | -6.90% | 30,900 |
| Nov 5, 2025 | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | 3.57% | 19,563 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.11 | 1.12 | 1.12 | -12.50% | 49,515 |
| Nov 3, 2025 | 1.36 | 1.39 | 1.28 | 1.28 | 1.28 | -4.48% | 19,618 |
| Oct 31, 2025 | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | -0.74% | 29,037 |
| Oct 30, 2025 | 1.31 | 1.36 | 1.25 | 1.35 | 1.35 | -2.17% | 59,366 |
| Oct 29, 2025 | 1.43 | 1.49 | 1.35 | 1.38 | 1.38 | 2.99% | 48,063 |
| Oct 28, 2025 | 1.43 | 1.46 | 1.30 | 1.34 | 1.34 | -10.07% | 77,850 |
| Oct 27, 2025 | 1.62 | 1.65 | 1.42 | 1.49 | 1.49 | -7.45% | 91,202 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 58,092 |
| Oct 23, 2025 | 1.77 | 1.77 | 1.62 | 1.63 | 1.63 | -7.91% | 59,137 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.69 | 1.77 | 1.77 | -3.28% | 77,240 |
| Oct 21, 2025 | 1.77 | 1.87 | 1.73 | 1.83 | 1.83 | 6.40% | 128,699 |
| Oct 20, 2025 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -1.71% | 53,871 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.66 | 1.75 | 1.75 | -6.91% | 93,651 |
| Oct 16, 2025 | 1.68 | 1.89 | 1.64 | 1.88 | 1.88 | 14.63% | 191,094 |
| Oct 15, 2025 | 1.80 | 1.83 | 1.60 | 1.64 | 1.64 | -12.30% | 211,290 |
| Oct 14, 2025 | 1.94 | 1.99 | 1.79 | 1.87 | 1.87 | -3.11% | 130,725 |
| Oct 13, 2025 | 1.95 | 2.11 | 1.93 | 1.93 | 1.93 | -2.53% | 227,528 |
| Oct 10, 2025 | 2.16 | 2.16 | 1.83 | 1.98 | 1.98 | -6.60% | 354,759 |