JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
2.470
+0.110 (4.66%)
At close: Nov 2, 2026, 4:00 PM EST
2.490
+0.020 (0.81%)
After-hours: Nov 2, 2026, 7:43 PM EST
JBDI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.31 | 2.51 | 2.25 | 2.47 | 2.47 | 4.66% | 89,392 |
| Oct 30, 2026 | 2.25 | 2.46 | 2.25 | 2.36 | 2.36 | -2.07% | 24,925 |
| Oct 29, 2026 | 2.35 | 2.55 | 2.35 | 2.41 | 2.41 | 0.42% | 50,956 |
| Oct 28, 2026 | 2.40 | 2.45 | 2.27 | 2.40 | 2.40 | -1.84% | 55,369 |
| Oct 27, 2026 | 2.34 | 2.56 | 2.31 | 2.45 | 2.45 | 3.60% | 45,207 |
| Oct 26, 2026 | 2.31 | 2.50 | 2.25 | 2.36 | 2.36 | 0.85% | 141,991 |
| Oct 23, 2026 | 2.20 | 2.50 | 2.20 | 2.34 | 2.34 | - | 133,209 |
| Oct 22, 2026 | 2.41 | 2.50 | 2.34 | 2.34 | 2.34 | -6.02% | 92,799 |
| Oct 21, 2026 | 2.49 | 2.58 | 2.39 | 2.49 | 2.49 | -1.97% | 137,258 |
| Oct 20, 2026 | 2.44 | 2.59 | 2.34 | 2.54 | 2.54 | 1.20% | 191,868 |
| Oct 19, 2026 | 2.59 | 2.70 | 2.28 | 2.51 | 2.51 | -3.09% | 324,773 |
| Oct 16, 2026 | 2.71 | 3.95 | 2.27 | 2.59 | 2.59 | 10.68% | 7,184,851 |
| Oct 15, 2026 | 2.67 | 2.89 | 2.12 | 2.34 | 2.34 | -6.77% | 10,854,971 |
| Oct 14, 2026 | 2.28 | 2.75 | 2.05 | 2.51 | 2.51 | -26.82% | 5,244,709 |
| Oct 13, 2026 | 2.00 | 9.50 | 1.98 | 3.43 | 3.43 | 243.00% | 92,634,447 |
| Oct 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.71% | 5,847 |
| Oct 8, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -4.50% | 7,164 |
| Oct 7, 2026 | 0.81 | 1.00 | 0.80 | 1.00 | 1.00 | 5.26% | 10,366 |
| Oct 6, 2026 | 0.95 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 19,589 |
| Oct 5, 2026 | 0.98 | 1.02 | 0.93 | 1.00 | 1.00 | 2.04% | 16,215 |
| Oct 1, 2026 | 1.00 | 1.06 | 0.98 | 0.98 | 0.98 | -10.91% | 37,315 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 2.80% | 31,246 |
| Sep 29, 2026 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | -10.08% | 35,363 |
| Sep 28, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 3.93% | 2,211 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -2.14% | 1,763 |
| Sep 24, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 5.41% | 3,868 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -6.72% | 2,578 |
| 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% | 6,943 |
| Sep 18, 2026 | 1.15 | 1.20 | 1.08 | 1.08 | 1.08 | -9.24% | 36,330 |
| Sep 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 4,028 |
| Sep 16, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 2,653 |
| Sep 15, 2026 | 1.21 | 1.25 | 1.03 | 1.17 | 1.17 | -7.87% | 38,240 |
| Sep 14, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 100,966 |
| 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 |