JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
1.210
-0.080 (-6.20%)
At close: Jul 2, 2026, 4:00 PM EDT
1.240
+0.030 (2.48%)
After-hours: Jul 2, 2026, 7:43 PM EDT
JBDI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.26 | 1.32 | 1.20 | 1.25 | 1.25 | -3.10% | 19,128 |
| Jul 1, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | -2.27% | 63,272 |
| Jun 30, 2026 | 1.27 | 2.08 | 1.14 | 1.32 | 1.32 | 8.20% | 1,263,465 |
| Jun 29, 2026 | 1.10 | 1.30 | 1.05 | 1.22 | 1.22 | 10.91% | 30,340 |
| Jun 26, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | 6.05% | 19,022 |
| Jun 25, 2026 | 1.19 | 1.20 | 0.90 | 1.04 | 1.04 | -7.56% | 15,338 |
| Jun 24, 2026 | 1.14 | 1.21 | 1.06 | 1.12 | 1.12 | 0.14% | 9,043 |
| Jun 23, 2026 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -6.24% | 3,615 |
| Jun 22, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -6.20% | 15,434 |
| Jun 18, 2026 | 1.22 | 1.27 | 1.20 | 1.27 | 1.27 | 9.83% | 18,547 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.02 | 1.16 | 1.16 | -6.38% | 24,681 |
| Jun 16, 2026 | 1.30 | 1.35 | 0.98 | 1.24 | 1.24 | -9.43% | 35,034 |
| Jun 15, 2026 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | -0.71% | 10,042 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.26 | 1.38 | 1.38 | -3.07% | 18,749 |
| Jun 11, 2026 | 1.07 | 1.52 | 1.07 | 1.42 | 1.42 | 18.17% | 315,672 |
| Jun 10, 2026 | 1.12 | 1.28 | 1.10 | 1.20 | 1.20 | 2.11% | 27,030 |
| Jun 9, 2026 | 1.02 | 1.19 | 1.00 | 1.18 | 1.18 | 15.47% | 82,793 |
| Jun 8, 2026 | 1.06 | 1.10 | 1.02 | 1.02 | 1.02 | -1.90% | 9,371 |
| Jun 5, 2026 | 0.96 | 1.10 | 0.91 | 1.04 | 1.04 | 10.61% | 70,044 |
| Jun 4, 2026 | 0.96 | 1.04 | 0.94 | 0.94 | 0.94 | 0.15% | 5,415 |
| Jun 3, 2026 | 1.05 | 1.06 | 0.94 | 0.94 | 0.94 | -13.31% | 23,393 |
| Jun 2, 2026 | 1.12 | 1.14 | 1.04 | 1.08 | 1.08 | -6.31% | 9,825 |
| Jun 1, 2026 | 0.94 | 1.16 | 0.90 | 1.16 | 1.16 | 19.54% | 67,302 |
| May 29, 2026 | 0.92 | 1.02 | 0.90 | 0.97 | 0.97 | 7.78% | 20,552 |
| May 28, 2026 | 0.98 | 0.99 | 0.86 | 0.90 | 0.90 | -10.28% | 54,888 |
| May 27, 2026 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -9.09% | 320,541 |
| May 26, 2026 | 0.85 | 1.20 | 0.85 | 1.10 | 1.10 | 30.02% | 61,084 |
| May 22, 2026 | 1.04 | 1.06 | 0.78 | 0.85 | 0.85 | -17.22% | 91,148 |
| May 21, 2026 | 1.04 | 1.11 | 0.96 | 1.02 | 1.02 | -12.78% | 93,912 |
| May 20, 2026 | 0.89 | 1.17 | 0.82 | 1.17 | 1.17 | 8.50% | 4,014,887 |
| May 19, 2026 | 1.14 | 1.16 | 1.06 | 1.08 | 1.08 | -5.92% | 10,471 |
| May 18, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -5.90% | 7,277 |
| May 15, 2026 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 3.39% | 10,522 |
| May 14, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | - | 2,356 |
| May 13, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 3,478 |
| May 12, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.31% | 1,877 |
| May 11, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -6.06% | 3,212 |
| May 8, 2026 | 1.20 | 1.26 | 1.16 | 1.23 | 1.23 | 5.83% | 9,818 |
| May 7, 2026 | 1.15 | 1.24 | 1.15 | 1.16 | 1.16 | 1.77% | 8,462 |
| May 6, 2026 | 1.17 | 1.22 | 1.14 | 1.14 | 1.14 | -0.37% | 3,602 |
| May 5, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | 0.02% | 2,898 |
| May 4, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | - | 3,111 |
| May 1, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | - | 3,029 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | - | 2,002 |
| Apr 29, 2026 | 1.19 | 1.24 | 1.14 | 1.14 | 1.14 | - | 1,993 |
| Apr 28, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | 0.33% | 7,923 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -1.71% | 3,461 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -0.58% | 2,641 |
| Apr 23, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.61% | 5,915 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -1.15% | 4,526 |