JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.52	0.53	0.39	0.42	0.42	-17.22%	181,351
May 21, 2026	0.52	0.56	0.48	0.51	0.51	-12.78%	182,229
May 20, 2026	0.45	0.59	0.41	0.59	0.59	8.50%	7,995,394
May 19, 2026	0.57	0.58	0.53	0.54	0.54	-5.92%	20,942
May 18, 2026	0.57	0.58	0.57	0.57	0.57	-5.90%	5,256
May 15, 2026	0.58	0.62	0.57	0.61	0.61	3.39%	21,045
May 14, 2026	0.58	0.60	0.58	0.59	0.59	-	4,712
May 13, 2026	0.59	0.59	0.57	0.59	0.59	-	6,957
May 12, 2026	0.57	0.59	0.57	0.59	0.59	2.31%	3,754
May 11, 2026	0.58	0.61	0.57	0.58	0.58	-6.06%	6,425
May 8, 2026	0.60	0.63	0.58	0.61	0.61	5.83%	19,637
May 7, 2026	0.58	0.62	0.58	0.58	0.58	1.77%	16,925
May 6, 2026	0.59	0.61	0.57	0.57	0.57	-0.37%	7,204
May 5, 2026	0.59	0.59	0.57	0.57	0.57	0.02%	5,797
May 4, 2026	0.60	0.60	0.57	0.57	0.57	-	6,223
May 1, 2026	0.59	0.60	0.57	0.57	0.57	-	6,058
Apr 30, 2026	0.59	0.60	0.57	0.57	0.57	-	4,005
Apr 29, 2026	0.60	0.62	0.57	0.57	0.57	-	3,986
Apr 28, 2026	0.57	0.60	0.57	0.57	0.57	0.33%	15,847
Apr 27, 2026	0.61	0.61	0.57	0.57	0.57	-1.71%	6,922
Apr 24, 2026	0.60	0.60	0.57	0.58	0.58	-0.58%	5,283
Apr 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.61%	11,831
Apr 22, 2026	0.63	0.63	0.58	0.59	0.59	-1.15%	9,052
Apr 21, 2026	0.59	0.60	0.59	0.59	0.59	-3.10%	4,654
Apr 20, 2026	0.60	0.62	0.59	0.61	0.61	1.96%	15,313
Apr 17, 2026	0.61	0.62	0.59	0.60	0.60	0.30%	4,531
Apr 16, 2026	0.64	0.64	0.59	0.60	0.60	2.25%	9,052
Apr 15, 2026	0.61	0.63	0.58	0.59	0.59	-5.06%	20,796
Apr 14, 2026	0.60	0.64	0.60	0.62	0.62	-2.80%	9,578
Apr 13, 2026	0.61	0.65	0.58	0.64	0.64	3.25%	3,636
Apr 10, 2026	0.61	0.65	0.58	0.62	0.62	2.48%	9,375
Apr 9, 2026	0.60	0.65	0.60	0.60	0.60	-1.28%	3,291
Apr 8, 2026	0.59	0.65	0.59	0.61	0.61	3.93%	9,169
Apr 7, 2026	0.58	0.62	0.57	0.58	0.58	2.61%	6,362
Apr 6, 2026	0.58	0.60	0.56	0.57	0.57	-	9,414
Apr 2, 2026	0.56	0.59	0.52	0.57	0.57	-6.71%	11,540
Apr 1, 2026	0.63	0.64	0.60	0.61	0.61	4.71%	6,302
Mar 31, 2026	0.60	0.64	0.58	0.58	0.58	-0.05%	10,722
Mar 30, 2026	0.65	0.65	0.58	0.58	0.58	-8.78%	11,416
Mar 27, 2026	0.62	0.65	0.60	0.64	0.64	0.13%	12,372
Mar 26, 2026	0.60	0.69	0.58	0.64	0.64	2.52%	15,273
Mar 25, 2026	0.68	0.69	0.60	0.62	0.62	-8.31%	28,158
Mar 24, 2026	0.67	0.70	0.67	0.68	0.68	0.74%	7,888
Mar 23, 2026	0.68	0.68	0.67	0.68	0.68	-2.86%	4,865
Mar 20, 2026	0.68	0.70	0.66	0.69	0.69	3.98%	21,979
Mar 19, 2026	0.69	0.71	0.65	0.67	0.67	-4.56%	10,320
Mar 18, 2026	0.69	0.72	0.69	0.70	0.70	-1.38%	15,648
Mar 17, 2026	0.68	0.73	0.68	0.71	0.71	4.03%	10,465
Mar 16, 2026	0.74	0.74	0.68	0.68	0.68	-3.47%	13,000
Mar 13, 2026	0.69	0.77	0.65	0.71	0.71	-5.51%	56,262