JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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