JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
1.340
+0.080 (6.35%)
Sep 1, 2026, 4:00 PM EDT - Market closed
JBDI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | - | 3.10% | 2,376 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -5.86% | 2,448 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -3.71% | 3,131 |
| Aug 27, 2026 | 1.36 | 1.47 | 1.31 | 1.39 | 1.39 | 7.75% | 13,582 |
| 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% | 1,682 |
| Aug 24, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 2.22% | 1,603 |
| Aug 21, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 3.05% | 3,443 |
| Aug 20, 2026 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | 3.15% | 7,004 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -7.30% | 4,174 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.31 | 1.37 | 1.37 | -2.84% | 8,740 |
| Aug 17, 2026 | 1.36 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 7,061 |
| Aug 14, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | 1.39 | 2.21% | 18,930 |
| Aug 13, 2026 | 1.19 | 1.38 | 1.14 | 1.36 | 1.36 | 0.74% | 13,250 |
| Aug 12, 2026 | 1.33 | 1.40 | 1.27 | 1.35 | 1.35 | -1.10% | 16,041 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 2.63% | 2,150 |
| Aug 10, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 2.21% | 4,400 |
| Aug 7, 2026 | 1.35 | 1.39 | 1.29 | 1.30 | 1.30 | -8.36% | 17,601 |
| Aug 6, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.77% | 5,605 |
| Aug 5, 2026 | 1.41 | 1.46 | 1.32 | 1.33 | 1.33 | -8.90% | 5,657 |
| Aug 4, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 5.04% | 10,993 |
| Aug 3, 2026 | 1.26 | 1.58 | 1.26 | 1.39 | 1.39 | 7.75% | 71,068 |
| Jul 31, 2026 | 1.13 | 1.30 | 1.11 | 1.29 | 1.29 | 12.17% | 48,751 |
| Jul 30, 2026 | 1.17 | 1.24 | 1.03 | 1.15 | 1.15 | -4.96% | 119,726 |
| Jul 29, 2026 | 1.04 | 1.39 | 0.96 | 1.21 | 1.21 | 12.04% | 498,922 |
| Jul 28, 2026 | 1.15 | 1.24 | 1.04 | 1.08 | 1.08 | -2.70% | 9,461 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 3.74% | 24,099 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -9.32% | 24,730 |
| Jul 23, 2026 | 1.24 | 1.28 | 1.17 | 1.18 | 1.18 | -7.81% | 28,848 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -3.03% | 58,958 |
| Jul 21, 2026 | 1.20 | 1.39 | 1.14 | 1.32 | 1.32 | 9.09% | 59,236 |
| Jul 20, 2026 | 1.24 | 1.30 | 1.16 | 1.21 | 1.21 | 0.83% | 49,027 |
| Jul 17, 2026 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | -4.76% | 9,821 |
| Jul 16, 2026 | 1.23 | 1.31 | 1.23 | 1.26 | 1.26 | -2.33% | 16,605 |
| Jul 15, 2026 | 1.40 | 1.43 | 1.24 | 1.29 | 1.29 | -8.51% | 98,235 |
| Jul 14, 2026 | 1.26 | 1.47 | 1.26 | 1.41 | 1.41 | 12.80% | 38,787 |
| Jul 13, 2026 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -6.02% | 36,911 |
| Jul 10, 2026 | 1.31 | 1.46 | 1.26 | 1.33 | 1.33 | -2.92% | 73,774 |
| Jul 9, 2026 | 1.16 | 1.47 | 1.12 | 1.37 | 1.37 | 21.24% | 161,993 |
| Jul 8, 2026 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 9,909 |
| Jul 7, 2026 | 1.23 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 13,296 |
| Jul 6, 2026 | 1.24 | 1.29 | 1.21 | 1.23 | 1.23 | 1.65% | 26,542 |
| Jul 2, 2026 | 1.26 | 1.32 | 1.20 | 1.21 | 1.21 | -6.20% | 31,986 |
| Jul 1, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | -2.27% | 64,216 |
| Jun 30, 2026 | 1.27 | 2.08 | 1.14 | 1.32 | 1.32 | 8.20% | 1,293,757 |
| 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 |