JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.8411
-0.0089 (-1.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JBDI Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.05% | 21,317 |
Apr 24, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | -0.36% | 15,652 |
Apr 23, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | 1.55% | 31,346 |
Apr 22, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 1.22% | 16,107 |
Apr 21, 2025 | 0.81 | 0.90 | 0.81 | 0.83 | 0.83 | -2.35% | 30,837 |
Apr 17, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 3.65% | 12,245 |
Apr 16, 2025 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 5.94% | 17,675 |
Apr 15, 2025 | 0.87 | 0.87 | 0.75 | 0.77 | 0.77 | -10.91% | 75,168 |
Apr 14, 2025 | 0.83 | 0.90 | 0.80 | 0.87 | 0.87 | 2.02% | 66,909 |
Apr 11, 2025 | 0.89 | 0.91 | 0.80 | 0.85 | 0.85 | -5.31% | 49,488 |
Apr 10, 2025 | 0.88 | 0.90 | 0.84 | 0.90 | 0.90 | 2.40% | 81,699 |
Apr 9, 2025 | 0.77 | 0.88 | 0.77 | 0.88 | 0.88 | 15.58% | 151,117 |
Apr 8, 2025 | 0.70 | 0.78 | 0.70 | 0.76 | 0.76 | 9.95% | 109,831 |
Apr 7, 2025 | 0.78 | 0.78 | 0.68 | 0.69 | 0.69 | -7.77% | 57,230 |
Apr 4, 2025 | 0.72 | 0.80 | 0.68 | 0.75 | 0.75 | 4.10% | 100,264 |
Apr 3, 2025 | 0.75 | 0.79 | 0.70 | 0.72 | 0.72 | -8.85% | 52,032 |
Apr 2, 2025 | 0.87 | 0.90 | 0.77 | 0.79 | 0.79 | -9.20% | 81,403 |
Apr 1, 2025 | 0.94 | 0.95 | 0.86 | 0.87 | 0.87 | -6.53% | 125,234 |
Mar 31, 2025 | 0.83 | 0.95 | 0.78 | 0.93 | 0.93 | 6.98% | 147,755 |
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 |