J and Friends Holdings Limited (JF)

NASDAQ: JF · Real-Time Price · USD

0.9450

+0.0250 (2.72%)

At close: Nov 13, 2026, 4:00 PM EST

0.9100

-0.0350 (-3.70%)

After-hours: Nov 13, 2026, 7:30 PM EST

J and Friends Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.90	0.95	0.90	0.95	0.95	2.72%	17,034
Nov 12, 2026	0.94	0.98	0.92	0.92	0.92	-9.80%	7,089
Nov 11, 2026	1.05	1.05	0.97	1.02	1.02	9.68%	8,599
Nov 10, 2026	0.95	1.03	0.93	0.93	0.93	-1.06%	19,115
Nov 9, 2026	0.94	0.94	0.94	0.94	0.94	3.30%	2,526
Nov 6, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	4,483
Nov 5, 2026	0.96	0.96	0.92	0.92	0.92	-3.16%	2,432
Nov 4, 2026	0.97	0.97	0.95	0.95	0.95	-3.06%	3,055
Nov 3, 2026	0.90	1.00	0.90	0.98	0.98	4.26%	9,083
Nov 2, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	11,123
Oct 30, 2026	0.92	1.00	0.91	0.91	0.91	-1.62%	6,358
Oct 29, 2026	0.93	0.96	0.92	0.93	0.93	1.65%	6,110
Oct 28, 2026	0.90	0.96	0.90	0.91	0.91	-6.47%	3,524
Oct 27, 2026	1.00	1.01	0.96	0.97	0.97	6.92%	14,727
Oct 26, 2026	0.90	0.91	0.90	0.91	0.91	-3.40%	1,909
Oct 23, 2026	0.92	0.98	0.91	0.94	0.94	3.52%	1,040
Oct 22, 2026	0.92	0.92	0.91	0.91	0.91	-	1,439
Oct 21, 2026	0.96	0.96	0.90	0.91	0.91	-2.15%	10,165
Oct 20, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	1,097
Oct 19, 2026	0.93	0.97	0.92	0.92	0.92	-1.08%	3,663
Oct 16, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	2,512
Oct 15, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	3,208
Oct 14, 2026	0.94	0.95	0.92	0.93	0.93	-0.55%	5,383
Oct 13, 2026	0.95	0.95	0.94	0.94	0.94	-1.95%	2,212
Oct 12, 2026	0.92	0.96	0.92	0.95	0.95	-6.50%	4,746
Oct 9, 2026	0.97	1.02	0.94	1.02	1.02	7.24%	4,732
Oct 8, 2026	0.93	0.95	0.93	0.95	0.95	3.03%	2,143
Oct 7, 2026	0.93	0.95	0.92	0.92	0.92	-5.04%	2,125
Oct 6, 2026	0.92	0.97	0.92	0.97	0.97	6.24%	3,207
Oct 5, 2026	0.94	0.94	0.91	0.92	0.92	-0.54%	3,721
Oct 2, 2026	0.94	0.95	0.92	0.92	0.92	-0.22%	2,939
Oct 1, 2026	0.93	0.93	0.92	0.92	0.92	0.22%	2,673
Sep 30, 2026	0.91	0.94	0.91	0.92	0.92	-0.89%	3,880
Sep 29, 2026	0.94	0.95	0.90	0.93	0.93	-1.46%	12,876
Sep 28, 2026	0.94	0.97	0.93	0.94	0.94	-0.83%	22,938
Sep 25, 2026	0.99	0.99	0.95	0.95	0.95	-0.21%	1,474
Sep 24, 2026	0.96	1.00	0.95	0.95	0.95	-0.61%	2,059
Sep 23, 2026	0.90	0.98	0.90	0.96	0.96	-1.26%	8,683
Sep 22, 2026	0.98	0.98	0.97	0.97	0.97	-3.00%	8,271
Sep 21, 2026	1.02	1.03	0.96	1.00	1.00	-1.96%	16,909
Sep 18, 2026	1.04	1.05	1.02	1.02	1.02	2.00%	2,722
Sep 17, 2026	1.00	1.05	1.00	1.00	1.00	-0.99%	2,409
Sep 16, 2026	1.04	1.06	1.01	1.01	1.01	-	16,172
Sep 15, 2026	0.99	1.02	0.96	1.01	1.01	5.76%	17,734
Sep 14, 2026	0.95	0.99	0.94	0.96	0.96	0.42%	21,565
Sep 11, 2026	0.94	0.97	0.94	0.95	0.95	2.81%	2,751
Sep 10, 2026	0.94	0.97	0.93	0.93	0.93	-0.54%	3,318
Sep 9, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	1,204
Sep 8, 2026	0.94	0.94	0.92	0.92	0.92	-2.35%	5,339
Sep 4, 2026	0.94	0.94	0.94	0.94	0.94	2.96%	2,426