JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.09	1.09	0.97	1.00	1.00	-3.85%	84,807
Feb 5, 2026	0.96	1.19	0.92	1.04	1.04	11.83%	639,676
Feb 4, 2026	0.99	0.99	0.86	0.93	0.93	-4.45%	345,868
Feb 3, 2026	0.76	1.35	0.73	0.97	0.97	33.33%	20,703,487
Feb 2, 2026	0.63	0.78	0.63	0.73	0.73	21.67%	109,238
Jan 30, 2026	0.56	0.65	0.56	0.60	0.60	3.45%	23,864
Jan 29, 2026	0.56	0.60	0.53	0.58	0.58	-2.50%	7,838
Jan 28, 2026	0.60	0.61	0.52	0.59	0.59	-4.13%	21,610
Jan 27, 2026	0.63	0.64	0.60	0.62	0.62	-6.97%	9,244
Jan 26, 2026	0.61	0.72	0.61	0.67	0.67	2.63%	25,842
Jan 23, 2026	0.68	0.70	0.61	0.65	0.65	-1.53%	14,808
Jan 22, 2026	0.59	0.68	0.59	0.66	0.66	15.45%	17,821
Jan 21, 2026	0.54	0.57	0.53	0.57	0.57	-7.60%	20,342
Jan 20, 2026	0.59	0.62	0.56	0.62	0.62	-4.09%	15,874
Jan 16, 2026	0.67	0.67	0.60	0.65	0.65	-3.72%	24,974
Jan 15, 2026	0.64	0.70	0.64	0.67	0.67	-4.29%	16,734
Jan 14, 2026	0.65	0.80	0.65	0.70	0.70	4.04%	30,267
Jan 13, 2026	0.68	0.69	0.66	0.67	0.67	-3.94%	22,532
Jan 12, 2026	0.72	0.72	0.68	0.70	0.70	-1.35%	14,497
Jan 9, 2026	0.68	0.72	0.68	0.71	0.71	-0.75%	15,984
Jan 8, 2026	0.75	0.75	0.69	0.72	0.72	-4.49%	14,902
Jan 7, 2026	0.75	0.75	0.73	0.75	0.75	-0.17%	2,941
Jan 6, 2026	0.77	0.77	0.73	0.75	0.75	-2.56%	14,868
Jan 5, 2026	0.78	0.78	0.71	0.77	0.77	3.26%	15,733
Jan 2, 2026	0.74	0.75	0.70	0.75	0.75	-	10,185
Dec 31, 2025	0.74	0.77	0.69	0.75	0.75	-1.54%	40,990
Dec 30, 2025	0.75	0.76	0.65	0.76	0.76	-2.25%	37,641
Dec 29, 2025	0.83	0.83	0.74	0.77	0.77	-8.78%	30,745
Dec 26, 2025	0.83	0.87	0.83	0.85	0.85	-4.70%	10,019
Dec 24, 2025	0.84	0.89	0.84	0.89	0.89	6.11%	21,710
Dec 23, 2025	0.83	0.89	0.80	0.84	0.84	-5.61%	65,162
Dec 22, 2025	0.84	0.92	0.81	0.89	0.89	-3.27%	76,167
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