JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
1.055
-0.005 (-0.47%)
At close: Jun 20, 2025, 4:00 PM
1.120
+0.065 (6.16%)
After-hours: Jun 20, 2025, 6:31 PM EDT
JBDI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | -0.47% | 55,934 |
| Jun 18, 2025 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 188,950 |
| Jun 17, 2025 | 0.96 | 1.17 | 0.96 | 1.05 | 1.05 | 10.53% | 329,494 |
| Jun 16, 2025 | 0.95 | 1.01 | 0.90 | 0.95 | 0.95 | - | 1,402,488 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -6.86% | 24,805 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 20,529 |
| Jun 11, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 30,827 |
| Jun 10, 2025 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | 0.97% | 27,325 |
| Jun 9, 2025 | 1.15 | 1.15 | 0.98 | 1.03 | 1.03 | -11.97% | 198,176 |
| Jun 6, 2025 | 1.29 | 1.29 | 1.15 | 1.17 | 1.17 | -4.10% | 67,906 |
| Jun 5, 2025 | 1.28 | 1.31 | 1.05 | 1.22 | 1.22 | -4.69% | 104,786 |
| Jun 4, 2025 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 7.02% | 56,616 |
| Jun 3, 2025 | 1.23 | 1.25 | 1.14 | 1.20 | 1.20 | -2.76% | 22,594 |
| Jun 2, 2025 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 6.03% | 62,127 |
| May 30, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 74,848 |
| May 29, 2025 | 1.23 | 1.23 | 1.13 | 1.18 | 1.18 | -0.84% | 72,093 |
| May 28, 2025 | 1.10 | 1.21 | 1.07 | 1.19 | 1.19 | 7.21% | 142,997 |
| May 27, 2025 | 1.01 | 1.16 | 1.00 | 1.11 | 1.11 | 4.72% | 173,540 |
| May 23, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -4.50% | 87,865 |
| May 22, 2025 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | - | 159,389 |
| May 21, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 128,762 |
| May 20, 2025 | 1.12 | 1.16 | 1.07 | 1.10 | 1.10 | -3.51% | 133,961 |
| May 19, 2025 | 0.98 | 1.18 | 0.95 | 1.14 | 1.14 | 12.87% | 334,530 |
| May 16, 2025 | 0.97 | 1.02 | 0.88 | 1.01 | 1.01 | 3.06% | 202,732 |
| May 15, 2025 | 0.89 | 1.01 | 0.85 | 0.98 | 0.98 | 7.46% | 435,036 |
| May 14, 2025 | 0.90 | 1.08 | 0.90 | 0.91 | 0.91 | -4.00% | 491,662 |
| May 13, 2025 | 1.25 | 1.28 | 0.93 | 0.95 | 0.95 | -25.78% | 1,261,629 |
| May 12, 2025 | 1.45 | 1.48 | 1.25 | 1.28 | 1.28 | -3.03% | 1,282,819 |
| May 9, 2025 | 1.14 | 1.41 | 1.06 | 1.32 | 1.32 | 20.00% | 2,641,547 |
| May 8, 2025 | 0.96 | 1.25 | 0.96 | 1.10 | 1.10 | 20.87% | 4,289,002 |
| May 7, 2025 | 0.84 | 1.01 | 0.71 | 0.91 | 0.91 | -3.63% | 1,914,616 |
| May 6, 2025 | 0.88 | 1.09 | 0.86 | 0.94 | 0.94 | 14.78% | 11,112,051 |
| May 5, 2025 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 1.52% | 4,516,353 |
| May 2, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -3.51% | 32,924 |
| May 1, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 1.20% | 22,512 |
| Apr 30, 2025 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -2.92% | 39,752 |
| Apr 29, 2025 | 0.89 | 0.93 | 0.80 | 0.86 | 0.86 | -4.89% | 30,313 |
| Apr 28, 2025 | 0.85 | 0.94 | 0.83 | 0.90 | 0.90 | 6.88% | 182,801 |
| 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 |