Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
7.01
+0.06 (0.86%)
At close: Jul 3, 2025, 1:00 PM
7.00
-0.01 (-0.14%)
After-hours: Jul 3, 2025, 4:59 PM EDT
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.01 | 7.33 | 6.68 | 7.01 | 7.01 | 0.86% | 24,002 |
| Jul 2, 2025 | 6.38 | 6.96 | 6.36 | 6.95 | 6.95 | 10.14% | 53,531 |
| Jul 1, 2025 | 6.16 | 6.60 | 6.16 | 6.31 | 6.31 | 1.53% | 74,611 |
| Jun 30, 2025 | 6.60 | 6.60 | 6.05 | 6.22 | 6.22 | -4.38% | 73,453 |
| Jun 27, 2025 | 7.71 | 8.25 | 6.41 | 6.50 | 6.50 | -21.31% | 195,697 |
| Jun 26, 2025 | 5.90 | 8.40 | 5.70 | 8.26 | 8.26 | 27.08% | 1,236,323 |
| Jun 25, 2025 | 6.14 | 6.68 | 6.09 | 6.50 | 6.50 | 4.27% | 79,464 |
| Jun 24, 2025 | 6.18 | 6.31 | 6.04 | 6.23 | 6.23 | 0.87% | 59,845 |
| Jun 23, 2025 | 6.14 | 7.18 | 6.10 | 6.18 | 6.18 | -17.49% | 244,222 |
| Jun 20, 2025 | 7.68 | 7.87 | 7.05 | 7.49 | 7.49 | 15.32% | 4,049,023 |
| Jun 18, 2025 | 5.80 | 6.82 | 5.60 | 6.50 | 6.50 | 17.45% | 297,591 |
| Jun 17, 2025 | 5.03 | 5.70 | 5.02 | 5.53 | 5.53 | -1.25% | 151,537 |
| Jun 16, 2025 | 4.80 | 6.00 | 4.60 | 5.60 | 5.60 | 13.20% | 221,831 |
| Jun 13, 2025 | 5.27 | 5.44 | 4.93 | 4.95 | 4.95 | -14.41% | 64,778 |
| Jun 12, 2025 | 5.95 | 6.10 | 5.22 | 5.78 | 5.78 | -32.81% | 278,382 |
| Jun 11, 2025 | 7.99 | 8.97 | 7.99 | 8.60 | 8.60 | 4.30% | 115,857 |
| Jun 10, 2025 | 7.74 | 10.71 | 7.74 | 8.25 | 8.25 | 6.83% | 550,808 |
| Jun 9, 2025 | 7.92 | 7.92 | 7.35 | 7.72 | 7.72 | -1.88% | 160,197 |
| Jun 6, 2025 | 7.68 | 8.11 | 7.65 | 7.87 | 7.87 | 4.21% | 56,664 |
| Jun 5, 2025 | 7.28 | 7.90 | 7.23 | 7.55 | 7.55 | -2.05% | 57,080 |
| Jun 4, 2025 | 7.65 | 8.29 | 6.87 | 7.71 | 7.71 | -0.32% | 76,406 |
| Jun 3, 2025 | 7.06 | 8.50 | 6.67 | 7.73 | 7.73 | 5.03% | 277,902 |
| Jun 2, 2025 | 6.63 | 7.90 | 6.55 | 7.36 | 7.36 | 3.40% | 178,124 |
| May 30, 2025 | 7.80 | 7.80 | 6.85 | 7.12 | 7.12 | -8.74% | 76,715 |
| May 29, 2025 | 7.05 | 8.16 | 6.78 | 7.80 | 7.80 | 6.61% | 145,820 |
| May 28, 2025 | 7.89 | 8.70 | 6.46 | 7.32 | 7.32 | 6.30% | 705,808 |
| May 27, 2025 | 12.41 | 12.41 | 6.40 | 6.89 | 6.89 | -46.71% | 1,816,298 |
| May 23, 2025 | 11.90 | 14.45 | 11.73 | 12.92 | 12.92 | 9.08% | 75,099 |
| May 22, 2025 | 11.20 | 12.41 | 11.05 | 11.84 | 11.84 | 1.50% | 11,831 |
| May 21, 2025 | 11.56 | 11.90 | 10.88 | 11.67 | 11.67 | 1.51% | 14,851 |
| May 20, 2025 | 11.24 | 11.90 | 10.90 | 11.50 | 11.50 | 0.17% | 6,708 |
| May 19, 2025 | 11.39 | 11.71 | 10.86 | 11.48 | 11.48 | 3.89% | 48,257 |
| May 16, 2025 | 10.52 | 11.13 | 10.52 | 11.05 | 11.05 | 2.06% | 7,247 |
| May 15, 2025 | 11.71 | 11.71 | 10.37 | 10.82 | 10.82 | -5.00% | 10,514 |
| May 14, 2025 | 12.24 | 12.39 | 11.39 | 11.39 | 11.39 | -3.02% | 8,866 |
| May 13, 2025 | 12.46 | 12.75 | 11.56 | 11.75 | 11.75 | -8.58% | 10,374 |
| May 12, 2025 | 14.09 | 14.11 | 12.07 | 12.85 | 12.85 | -7.94% | 20,532 |
| May 9, 2025 | 14.19 | 14.96 | 13.92 | 13.96 | 13.96 | -7.75% | 12,968 |
| May 8, 2025 | 13.94 | 15.54 | 13.77 | 15.13 | 15.13 | 2.28% | 22,192 |
| May 7, 2025 | 16.78 | 17.17 | 12.75 | 14.79 | 14.79 | -20.17% | 65,088 |
| May 6, 2025 | 23.12 | 23.80 | 15.64 | 18.53 | 18.53 | -18.05% | 1,504,677 |
| May 5, 2025 | 21.59 | 24.48 | 21.59 | 22.61 | 22.61 | - | 17,464 |
| May 2, 2025 | 21.93 | 24.48 | 20.57 | 22.61 | 22.61 | -5.00% | 33,547 |
| May 1, 2025 | 23.29 | 27.03 | 21.08 | 23.80 | 23.80 | -6.04% | 159,403 |
| Apr 30, 2025 | 29.07 | 30.60 | 19.89 | 25.33 | 25.33 | 75.29% | 5,425,272 |
| Apr 29, 2025 | 12.78 | 16.97 | 12.78 | 14.45 | 14.45 | 8.02% | 111,323 |
| Apr 28, 2025 | 13.71 | 14.45 | 12.58 | 13.38 | 13.38 | -1.02% | 4,737 |
| Apr 25, 2025 | 12.75 | 13.75 | 12.75 | 13.52 | 13.52 | 6.00% | 2,224 |
| Apr 24, 2025 | 12.43 | 13.35 | 12.24 | 12.75 | 12.75 | 1.21% | 3,549 |
| Apr 23, 2025 | 12.75 | 13.43 | 12.58 | 12.60 | 12.60 | -1.20% | 7,508 |