JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
8.82
+7.82 (782.00%)
Oct 13, 2026, 11:51 AM EDT - Market open
JBDI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.71% | 5,843 |
| Oct 8, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -4.50% | 1,890 |
| 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% | 18,797 |
| 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% | 34,315 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 2.80% | 30,957 |
| 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 |
| 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 |