J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
1.103
-0.117 (-9.61%)
At close: Jan 16, 2026, 4:00 PM EST
1.120
+0.017 (1.57%)
After-hours: Jan 16, 2026, 4:00 PM EST
J and Friends Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.11 | 1.20 | 1.01 | 1.11 | - | -9.43% | 117,094 |
| Jan 15, 2026 | 1.05 | 1.24 | 1.03 | 1.22 | 1.22 | 26.10% | 404,968 |
| Jan 14, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.88% | 36,355 |
| Jan 13, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.39% | 41,320 |
| Jan 12, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 48,067 |
| Jan 9, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 66,381 |
| Jan 8, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 60,118 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 38,215 |
| Jan 6, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 8.32% | 89,103 |
| Jan 5, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 2.68% | 64,019 |
| Jan 2, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.74% | 45,435 |
| Dec 31, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 0.01% | 84,118 |
| Dec 30, 2025 | 0.93 | 0.99 | 0.90 | 0.91 | 0.91 | 0.55% | 43,933 |
| Dec 29, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -3.21% | 133,180 |
| Dec 26, 2025 | 0.95 | 0.99 | 0.92 | 0.94 | 0.94 | 0.51% | 109,975 |
| Dec 24, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -2.31% | 70,230 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.08% | 84,129 |
| Dec 22, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 0.26% | 87,845 |
| Dec 19, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.19% | 42,333 |
| Dec 18, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 0.44% | 50,091 |
| Dec 17, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -0.77% | 66,312 |
| Dec 16, 2025 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | -6.25% | 105,382 |
| Dec 15, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 22,644 |
| Dec 12, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 14,899 |
| Dec 11, 2025 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 52,352 |
| Dec 10, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 50,641 |
| Dec 9, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 48,039 |
| Dec 8, 2025 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -2.78% | 100,367 |
| Dec 5, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 6.93% | 126,188 |
| Dec 4, 2025 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | 4.02% | 35,160 |
| Dec 3, 2025 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | 0.10% | 55,028 |
| Dec 2, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | - | 55,456 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | -1.02% | 42,128 |
| Nov 28, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | 2.08% | 33,015 |
| Nov 26, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | - | 57,912 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 58,774 |
| Nov 24, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 45,038 |
| Nov 21, 2025 | 0.94 | 1.03 | 0.92 | 1.03 | 1.03 | 6.19% | 61,093 |
| Nov 20, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | -0.70% | 46,961 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 2.28% | 48,282 |
| Nov 18, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | - | 13,089 |
| Nov 17, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -0.54% | 39,119 |
| Nov 14, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 0.02% | 40,764 |
| Nov 13, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -2.93% | 54,404 |
| Nov 12, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | 0.92% | 57,497 |
| Nov 11, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.11% | 49,078 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.95% | 83,692 |
| Nov 7, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -3.77% | 12,734 |
| Nov 6, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | -0.30% | 57,834 |
| Nov 5, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 0.30% | 30,824 |