J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
0.9420
-0.0410 (-4.17%)
At close: Aug 26, 2026, 4:00 PM EDT
0.9931
+0.0511 (5.42%)
After-hours: Aug 26, 2026, 7:19 PM EDT
J and Friends Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -4.17% | 4,192 |
| Aug 25, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.36% | 2,285 |
| Aug 24, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.41% | 3,059 |
| Aug 21, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.71% | 2,477 |
| Aug 20, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 0.86% | 18,296 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.86% | 2,706 |
| Aug 18, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.67% | 3,863 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 9,306 |
| Aug 14, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -2.05% | 1,296 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.52% | 4,363 |
| Aug 12, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -3.93% | 8,354 |
| Aug 11, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 3.59% | 54,990 |
| Aug 10, 2026 | 0.93 | 0.98 | 0.90 | 0.98 | 0.98 | 1.53% | 14,100 |
| Aug 7, 2026 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 6.04% | 35,423 |
| Aug 6, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 5.76% | 15,604 |
| Aug 5, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -4.51% | 22,405 |
| Aug 4, 2026 | 0.92 | 0.97 | 0.89 | 0.90 | 0.90 | -5.01% | 16,528 |
| Aug 3, 2026 | 0.95 | 0.97 | 0.85 | 0.95 | 0.95 | 3.66% | 14,574 |
| Jul 31, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.99% | 1,411 |
| Jul 30, 2026 | 0.91 | 0.95 | 0.90 | 0.91 | 0.91 | 1.80% | 9,029 |
| Jul 29, 2026 | 0.81 | 0.91 | 0.81 | 0.89 | 0.89 | 3.49% | 10,690 |
| Jul 28, 2026 | 0.83 | 0.90 | 0.83 | 0.86 | 0.86 | 1.12% | 6,065 |
| Jul 27, 2026 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 0.89% | 32,586 |
| Jul 24, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -1.40% | 1,640 |
| Jul 23, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -1.93% | 7,917 |
| Jul 22, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | 1.37% | 25,824 |
| Jul 21, 2026 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | -11.11% | 11,786 |
| Jul 20, 2026 | 0.94 | 0.97 | 0.86 | 0.97 | 0.97 | 3.48% | 51,248 |
| 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% | 1,275 |
| Jul 13, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | -7.41% | 8,995 |
| 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% | 3,068 |
| 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% | 30,930 |
| 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% | 3,991 |
| 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% | 2,104 |
| 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 |