J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
0.9350
-0.0310 (-3.21%)
At close: Jul 17, 2026, 4:00 PM EDT
0.9500
+0.0150 (1.60%)
After-hours: Jul 17, 2026, 4:04 PM EDT
J and Friends Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -3.21% | 2,601 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,201 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.73% | 1,118 |
| Jul 14, 2026 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | -1.70% | 1,265 |
| Jul 13, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | -7.41% | 8,994 |
| Jul 10, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | 11.00% | 17,956 |
| Jul 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.14% | 8,050 |
| Jul 8, 2026 | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | -2.63% | 25,508 |
| Jul 7, 2026 | 1.00 | 1.02 | 0.93 | 0.99 | 0.99 | -4.08% | 3,030 |
| Jul 6, 2026 | 0.98 | 1.09 | 0.98 | 1.03 | 1.03 | -1.90% | 7,484 |
| Jul 2, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 2.94% | 1,103 |
| Jul 1, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 3,058 |
| Jun 30, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 1.90% | 1,826 |
| Jun 29, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 4,574 |
| Jun 26, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 3,990 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 30,925 |
| Jun 24, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | 0.94% | 15,191 |
| Jun 23, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 3,950 |
| Jun 22, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | - | 6,462 |
| Jun 18, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | 0.94% | 2,100 |
| Jun 17, 2026 | 1.06 | 1.12 | 1.04 | 1.06 | 1.06 | 0.94% | 8,975 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.77% | 9,858 |
| Jun 15, 2026 | 1.09 | 1.19 | 1.07 | 1.08 | 1.08 | -1.82% | 27,302 |
| Jun 12, 2026 | 1.01 | 1.14 | 1.01 | 1.10 | 1.10 | 6.80% | 58,948 |
| Jun 11, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 3,061 |
| Jun 10, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | 3.03% | 4,355 |
| Jun 9, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 5.32% | 15,282 |
| Jun 8, 2026 | 0.98 | 1.03 | 0.91 | 0.94 | 0.94 | -3.09% | 67,124 |
| Jun 5, 2026 | 0.99 | 1.04 | 0.97 | 0.97 | 0.97 | -3.00% | 6,909 |
| Jun 4, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.15% | 20,033 |
| Jun 3, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.88% | 4,150 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.70% | 3,954 |
| Jun 1, 2026 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | 0.50% | 77,365 |
| May 29, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -1.49% | 17,460 |
| May 28, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 4.12% | 15,643 |
| May 27, 2026 | 0.97 | 1.05 | 0.96 | 0.97 | 0.97 | -1.02% | 20,023 |
| May 26, 2026 | 0.96 | 1.05 | 0.90 | 0.98 | 0.98 | -2.97% | 27,851 |
| May 22, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | - | 4,873 |
| May 21, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 3,422 |
| May 20, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 4,832 |
| May 19, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 3,279 |
| May 18, 2026 | 0.93 | 1.04 | 0.93 | 1.01 | 1.01 | 1.00% | 13,890 |
| May 15, 2026 | 0.91 | 1.05 | 0.91 | 1.00 | 1.00 | -0.99% | 6,840 |
| May 14, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.10% | 2,980 |
| May 13, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 0.10% | 1,485 |
| May 12, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 2,615 |
| May 11, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.96% | 5,125 |
| May 8, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 2,731 |
| May 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 3,073 |
| May 6, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | - | 1,940 |