J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
1.080
+0.040 (3.82%)
At close: Apr 28, 2026, 4:00 PM EDT
1.050
-0.030 (-2.75%)
After-hours: Apr 28, 2026, 4:00 PM EDT
J and Friends Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.96 | 1.08 | 1.03 | 1.07 | - | 2.88% | 7,778 |
| Apr 27, 2026 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 21,604 |
| Apr 24, 2026 | 1.05 | 1.08 | 1.00 | 1.08 | 1.08 | 2.86% | 30,777 |
| Apr 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 30,174 |
| Apr 22, 2026 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | - | 2,509 |
| Apr 21, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 14,182 |
| Apr 20, 2026 | 0.98 | 1.07 | 0.98 | 1.02 | 1.02 | 0.99% | 21,653 |
| Apr 17, 2026 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 4.12% | 15,495 |
| Apr 16, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -1.02% | 2,850 |
| Apr 15, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | 1.03% | 6,433 |
| Apr 14, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 2.11% | 9,089 |
| Apr 13, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | - | 18,872 |
| Apr 10, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -1.55% | 10,458 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 16,301 |
| Apr 8, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | 1.55% | 3,587 |
| Apr 7, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -0.31% | 25,237 |
| Apr 6, 2026 | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | -3.66% | 21,066 |
| Apr 2, 2026 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 5.21% | 12,908 |
| Apr 1, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 4.35% | 29,094 |
| Mar 31, 2026 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -4.27% | 8,532 |
| Mar 30, 2026 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | 0.62% | 22,202 |
| Mar 27, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 1.61% | 4,303 |
| Mar 26, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -0.21% | 8,605 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.61% | 8,140 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.25% | 2,358 |
| Mar 23, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 4.17% | 23,695 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | 1.05% | 98,675 |
| Mar 19, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -1.04% | 28,895 |
| Mar 18, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 3.23% | 12,460 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.11% | 23,976 |
| Mar 16, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.91% | 3,427 |
| Mar 13, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.78% | 50,711 |
| Mar 12, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.59% | 16,038 |
| Mar 11, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.21% | 41,052 |
| Mar 10, 2026 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 0.54% | 48,220 |
| Mar 9, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.20% | 4,007 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.21% | 7,185 |
| Mar 5, 2026 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | - | 17,574 |
| Mar 4, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 12,447 |
| Mar 3, 2026 | 0.91 | 0.99 | 0.91 | 0.91 | 0.91 | -1.19% | 31,431 |
| Mar 2, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | 0.11% | 23,205 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 1,621 |
| Feb 26, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -0.20% | 56,485 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -1.61% | 37,379 |
| Feb 24, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.61% | 25,280 |
| Feb 23, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 0.02% | 5,735 |
| Feb 20, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.40% | 25,513 |
| Feb 19, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.25% | 21,436 |
| Feb 18, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.26% | 13,293 |
| Feb 17, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -4.91% | 10,988 |