JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.630
-0.036 (-5.43%)
At close: Nov 20, 2024, 4:00 PM
0.625
-0.005 (-0.79%)
After-hours: Nov 20, 2024, 6:33 PM EST
JBDI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.26 | 1.33 | 1.12 | 1.25 | 1.25 | -1.57% | 897,900 |
| Sep 25, 2024 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 1,239,017 |
| Sep 24, 2024 | 1.47 | 1.57 | 1.23 | 1.32 | 1.32 | 10.00% | 20,355,538 |
| Sep 23, 2024 | 1.31 | 1.34 | 1.20 | 1.20 | 1.20 | -7.69% | 1,297,600 |
| Sep 20, 2024 | 1.35 | 1.54 | 1.30 | 1.30 | 1.30 | -7.80% | 1,915,824 |
| Sep 19, 2024 | 1.34 | 1.58 | 1.27 | 1.41 | 1.41 | -2.76% | 3,759,953 |
| Sep 18, 2024 | 1.74 | 1.80 | 1.43 | 1.45 | 1.45 | -23.28% | 4,086,619 |
| Sep 17, 2024 | 2.09 | 2.18 | 1.65 | 1.89 | 1.89 | -11.27% | 9,771,675 |
| Sep 16, 2024 | 27.01 | 39.41 | 1.89 | 2.13 | 2.13 | -91.95% | 19,826,718 |
| Sep 13, 2024 | 18.93 | 30.90 | 18.57 | 26.45 | 26.45 | 28.21% | 513,922 |
| Sep 12, 2024 | 21.70 | 31.00 | 11.70 | 20.63 | 20.63 | -2.64% | 1,285,214 |
| Sep 11, 2024 | 18.39 | 21.77 | 17.20 | 21.19 | 21.19 | 4.38% | 131,178 |
| Sep 10, 2024 | 22.69 | 23.99 | 19.00 | 20.30 | 20.30 | -11.74% | 197,736 |
| Sep 9, 2024 | 17.74 | 24.10 | 17.64 | 23.00 | 23.00 | 32.34% | 372,448 |
| Sep 6, 2024 | 13.81 | 18.40 | 13.68 | 17.38 | 17.38 | 23.61% | 213,279 |
| Sep 5, 2024 | 14.60 | 15.30 | 13.18 | 14.06 | 14.06 | -5.45% | 157,944 |
| Sep 4, 2024 | 12.34 | 15.46 | 12.17 | 14.87 | 14.87 | 18.30% | 388,485 |
| Sep 3, 2024 | 12.04 | 13.42 | 12.00 | 12.57 | 12.57 | 1.62% | 271,261 |
| Aug 30, 2024 | 12.07 | 15.63 | 9.74 | 12.37 | 12.37 | 1.23% | 1,078,665 |
| Aug 29, 2024 | 12.50 | 13.66 | 11.50 | 12.22 | 12.22 | -19.29% | 826,925 |
| Aug 28, 2024 | 12.52 | 16.50 | 9.26 | 15.14 | 15.14 | 49.60% | 6,425,648 |