J and Friends Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,933
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%	22,937
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
Sep 3, 2026	0.93	0.93	0.92	0.92	0.92	-0.87%	6,089
Sep 2, 2026	0.95	0.95	0.92	0.92	0.92	0.33%	4,210
Sep 1, 2026	0.92	0.94	0.92	0.92	0.92	-0.04%	9,299
Aug 31, 2026	0.90	0.95	0.90	0.92	0.92	-3.12%	8,510
Aug 28, 2026	0.90	1.01	0.90	0.95	0.95	0.85%	7,769
Aug 27, 2026	0.94	0.99	0.94	0.94	0.94	-	2,360
Aug 26, 2026	1.04	1.04	0.94	0.94	0.94	-4.17%	4,210
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%	3,060
Aug 21, 2026	0.94	0.94	0.92	0.92	0.92	-1.71%	2,478
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%	3,868
Aug 17, 2026	0.97	0.97	0.93	0.93	0.93	-2.11%	9,307
Aug 14, 2026	0.96	0.98	0.95	0.95	0.95	-2.05%	1,297
Aug 13, 2026	0.99	0.99	0.97	0.97	0.97	-0.52%	4,364
Aug 12, 2026	1.02	1.02	0.96	0.98	0.98	-3.93%	8,355
Aug 11, 2026	0.98	1.02	0.97	1.02	1.02	3.59%	55,690
Aug 10, 2026	0.93	0.98	0.90	0.98	0.98	1.53%	14,800
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%	14,581
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%	9,033
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%	32,605