Skip to main content
logo
J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
0.9218
-0.0151 (-1.61%)
At close: Feb 25, 2026, 4:00 PM EST
0.9100
-0.0118 (-1.28%)
After-hours: Feb 25, 2026, 7:26 PM EST

J and Friends Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20260.940.960.920.920.92-1.61%37,379
Feb 24, 20260.950.970.940.940.94-1.61%25,280
Feb 23, 20260.951.000.950.950.950.02%5,735
Feb 20, 20260.950.980.940.950.95-0.40%25,513
Feb 19, 20260.950.980.950.960.960.25%21,436
Feb 18, 20260.950.980.950.950.950.26%13,293
Feb 17, 20260.960.970.950.950.95-4.91%10,988
Feb 13, 20260.981.020.971.001.004.16%43,475
Feb 12, 20260.901.010.900.960.960.01%12,315
Feb 11, 20260.940.970.940.960.964.35%16,515
Feb 10, 20260.900.950.900.920.92-3.16%42,165
Feb 9, 20260.960.980.950.950.950.93%16,950
Feb 6, 20260.900.960.900.940.944.58%38,094
Feb 5, 20260.940.970.900.900.90-3.23%37,384
Feb 4, 20260.920.990.910.930.930.55%58,441
Feb 3, 20260.910.950.890.920.923.36%51,420
Feb 2, 20260.900.920.890.890.89-1.67%36,538
Jan 30, 20260.920.920.900.910.91-34,892
Jan 29, 20260.950.960.910.910.91-4.28%46,175
Jan 28, 20260.981.000.920.950.95-1.50%38,190
Jan 27, 20261.061.060.970.970.97-6.29%78,777
Jan 26, 20261.051.071.021.031.03-0.96%59,513
Jan 23, 20261.071.071.031.041.04-1.89%31,584
Jan 22, 20261.031.121.031.061.062.91%66,506
Jan 21, 20261.071.081.011.031.034.04%42,577
Jan 20, 20261.101.100.990.990.99-11.61%53,823
Jan 16, 20261.111.201.011.121.12-8.20%131,060
Jan 15, 20261.051.241.031.221.2226.10%404,968
Jan 14, 20260.960.990.960.970.97-0.88%36,355
Jan 13, 20261.021.020.980.980.98-2.39%41,320
Jan 12, 20261.021.020.991.001.001.01%48,067
Jan 9, 20260.981.020.980.990.991.02%66,381
Jan 8, 20261.011.030.980.980.98-4.85%60,118
Jan 7, 20261.051.051.001.031.03-0.96%38,215
Jan 6, 20260.961.040.961.041.048.32%89,103
Jan 5, 20260.950.990.940.960.962.68%64,019
Jan 2, 20260.930.950.920.940.942.74%45,435
Dec 31, 20250.900.930.900.910.910.01%84,118
Dec 30, 20250.930.990.900.910.910.55%43,933
Dec 29, 20250.920.940.900.910.91-3.21%133,180
Dec 26, 20250.950.990.920.940.940.51%109,975
Dec 24, 20250.940.960.920.930.93-2.31%70,230
Dec 23, 20250.960.970.940.950.95-1.08%84,129
Dec 22, 20250.960.990.940.960.960.26%87,845
Dec 19, 20250.960.970.940.960.96-1.19%42,333
Dec 18, 20250.960.970.930.970.970.44%50,091
Dec 17, 20251.001.000.950.970.97-0.77%66,312
Dec 16, 20251.011.030.960.980.98-6.25%105,382
Dec 15, 20251.031.061.031.041.04-22,644
Dec 12, 20251.041.051.031.041.04-14,899