JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
1.190
+0.090 (8.18%)
Sep 22, 2026, 4:00 PM EDT - Market closed
JBDI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 8.18% | 2,669 |
| Sep 21, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 1.85% | 5,940 |
| Sep 18, 2026 | 1.15 | 1.20 | 1.08 | 1.08 | 1.08 | -9.24% | 3,619 |
| Sep 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 4,026 |
| Sep 16, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 2,452 |
| Sep 15, 2026 | 1.21 | 1.25 | 1.03 | 1.17 | 1.17 | -7.87% | 37,260 |
| Sep 14, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 82,634 |
| Sep 11, 2026 | 1.24 | 1.31 | 1.20 | 1.20 | 1.20 | -3.23% | 16,200 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 2,771 |
| Sep 9, 2026 | 1.26 | 1.34 | 1.20 | 1.20 | 1.20 | -11.11% | 3,979 |
| Sep 8, 2026 | 1.26 | 1.38 | 1.25 | 1.35 | 1.35 | 3.85% | 14,582 |
| Sep 4, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -4.41% | 6,719 |
| Sep 3, 2026 | 1.24 | 1.37 | 1.16 | 1.36 | 1.36 | - | 22,330 |
| Sep 2, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 1.49% | 149,548 |
| Sep 1, 2026 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | 6.35% | 2,446 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -5.86% | 2,973 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -3.71% | 3,231 |
| Aug 27, 2026 | 1.36 | 1.47 | 1.31 | 1.39 | 1.39 | 7.75% | 13,802 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 7,654 |
| Aug 25, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | -0.72% | 2,197 |
| Aug 24, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 2.22% | 1,758 |
| Aug 21, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 3.05% | 3,718 |
| Aug 20, 2026 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | 3.15% | 7,007 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -7.30% | 4,704 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.31 | 1.37 | 1.37 | -2.84% | 9,450 |
| Aug 17, 2026 | 1.36 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 7,563 |
| Aug 14, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | 1.39 | 2.21% | 19,882 |
| Aug 13, 2026 | 1.19 | 1.38 | 1.14 | 1.36 | 1.36 | 0.74% | 13,253 |
| Aug 12, 2026 | 1.33 | 1.40 | 1.27 | 1.35 | 1.35 | -1.10% | 19,214 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 2.63% | 2,152 |
| Aug 10, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 2.21% | 4,494 |
| Aug 7, 2026 | 1.35 | 1.39 | 1.29 | 1.30 | 1.30 | -8.36% | 17,657 |
| Aug 6, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.77% | 8,045 |
| Aug 5, 2026 | 1.41 | 1.46 | 1.32 | 1.33 | 1.33 | -8.90% | 6,167 |
| Aug 4, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 5.04% | 11,024 |
| Aug 3, 2026 | 1.26 | 1.58 | 1.26 | 1.39 | 1.39 | 7.75% | 71,431 |
| Jul 31, 2026 | 1.13 | 1.30 | 1.11 | 1.29 | 1.29 | 12.17% | 48,984 |
| Jul 30, 2026 | 1.17 | 1.24 | 1.03 | 1.15 | 1.15 | -4.96% | 120,608 |
| Jul 29, 2026 | 1.04 | 1.39 | 0.96 | 1.21 | 1.21 | 12.04% | 511,379 |
| Jul 28, 2026 | 1.15 | 1.24 | 1.04 | 1.08 | 1.08 | -2.70% | 9,464 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 3.74% | 24,112 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -9.32% | 26,593 |
| Jul 23, 2026 | 1.24 | 1.28 | 1.17 | 1.18 | 1.18 | -7.81% | 28,926 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -3.03% | 59,712 |
| Jul 21, 2026 | 1.20 | 1.39 | 1.14 | 1.32 | 1.32 | 9.09% | 60,344 |
| Jul 20, 2026 | 1.24 | 1.30 | 1.16 | 1.21 | 1.21 | 0.83% | 52,815 |
| Jul 17, 2026 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | -4.76% | 18,578 |
| Jul 16, 2026 | 1.23 | 1.31 | 1.23 | 1.26 | 1.26 | -2.33% | 17,895 |
| Jul 15, 2026 | 1.40 | 1.43 | 1.24 | 1.29 | 1.29 | -8.51% | 103,386 |
| Jul 14, 2026 | 1.26 | 1.47 | 1.26 | 1.41 | 1.41 | 12.80% | 40,756 |