Skip to main content
Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
1.730
-0.040 (-2.26%)
At close: Feb 21, 2025, 4:00 PM
1.849
+0.119 (6.89%)
After-hours: Feb 21, 2025, 7:54 PM EST

Jeffs' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.631.781.571.771.778.59%57,776
Feb 19, 20251.831.831.601.631.63-11.41%82,653
Feb 18, 20251.961.961.771.841.84-6.12%59,562
Feb 14, 20252.062.061.951.961.96-4.85%53,475
Feb 13, 20252.082.092.042.062.06-0.96%25,357
Feb 12, 20252.112.112.002.082.08-1.42%68,251
Feb 11, 20252.032.192.032.112.11-0.47%60,314
Feb 10, 20252.072.182.012.122.121.44%62,828
Feb 7, 20252.132.212.082.092.09-2.79%84,870
Feb 6, 20252.282.301.992.152.15-0.92%333,016
Feb 5, 20252.302.302.172.172.17-5.65%32,741
Feb 4, 20252.242.342.182.302.304.50%59,262
Feb 3, 20252.242.322.202.202.20-6.34%21,250
Jan 31, 20252.282.352.172.352.353.07%53,557
Jan 30, 20252.192.302.172.282.280.88%97,321
Jan 29, 20252.232.282.162.262.26-0.88%147,683
Jan 28, 20252.282.312.002.282.28-1.72%4,558,103
Jan 27, 20252.442.462.302.322.32-8.30%32,446
Jan 24, 20252.522.542.432.532.53-1.56%35,471
Jan 23, 20252.492.572.432.572.573.21%97,563
Jan 22, 20252.432.492.402.492.49-34,938
Jan 21, 20252.422.492.242.492.490.40%402,507
Jan 17, 20252.582.612.392.482.481.22%46,526
Jan 16, 20252.512.632.412.452.45-4.85%61,431
Jan 15, 20252.562.682.472.582.586.40%177,384
Jan 14, 20252.502.562.382.422.42-0.21%133,470
Jan 13, 20252.662.792.362.432.43-12.77%228,859
Jan 10, 20252.722.892.552.782.780.72%1,116,815
Jan 8, 20252.752.842.712.762.76-1.43%91,852
Jan 7, 20252.892.912.752.802.800.72%140,587
Jan 6, 20252.822.892.712.782.781.46%292,120
Jan 3, 20252.782.972.572.742.743.01%2,431,265
Jan 2, 20252.572.672.552.662.663.50%94,130
Dec 31, 20242.452.642.452.572.571.58%102,539
Dec 30, 20242.412.632.302.532.53-1.56%1,759,320
Dec 27, 20242.622.702.422.572.571.18%119,088
Dec 26, 20242.602.602.462.542.54-5.22%134,552
Dec 24, 20242.562.782.522.682.681.52%129,823
Dec 23, 20242.492.702.402.642.648.20%106,848
Dec 20, 20242.222.602.212.442.447.49%198,473
Dec 19, 20242.112.402.102.272.278.10%211,231
Dec 18, 20242.232.282.082.102.10-5.41%139,862
Dec 17, 20242.322.432.182.222.22-13.95%236,508
Dec 16, 20242.592.672.542.582.58-3.01%184,951
Dec 13, 20242.532.702.422.662.664.72%203,031
Dec 12, 20242.562.642.412.542.54-0.78%155,613
Dec 11, 20242.772.832.552.562.56-8.90%244,596
Dec 10, 20242.772.902.652.812.81-424,274
Dec 9, 20243.123.182.672.812.81-3.10%5,221,700
Dec 6, 20243.203.962.412.902.9026.09%20,285,352
Dec 5, 20243.063.102.152.302.30-1.29%1,797,662
Dec 4, 20242.442.561.902.332.33-8.63%304,950
Dec 3, 20242.823.832.352.552.55-1.16%5,961,574
Dec 2, 20242.672.802.372.582.58-3.37%668,658
Nov 29, 20242.512.882.512.672.677.23%380,751
Nov 27, 20243.053.142.432.492.49-16.44%2,510,863
Nov 26, 20243.123.252.912.982.98-8.59%118,780
Nov 25, 20242.893.642.853.263.2613.59%224,862
Nov 22, 20243.043.092.832.872.87-6.82%57,680
Nov 21, 20242.893.382.753.083.085.48%307,412
Nov 20, 20242.323.082.312.922.9212.31%275,892
Nov 19, 20243.123.242.472.602.60-15.23%102,290
Nov 18, 20243.123.252.883.073.07-1.70%67,652
Nov 15, 20243.403.643.063.123.12-15.88%69,074
Nov 14, 20243.963.993.663.713.71-6.93%38,893
Nov 13, 20244.164.193.803.993.99-1.77%56,782
Nov 12, 20243.954.553.954.064.06-3.86%33,801
Nov 11, 20244.074.423.914.224.22-1.63%46,461
Nov 8, 20244.694.814.194.294.29-8.33%188,248
Nov 7, 20244.564.934.294.684.683.15%551,836
Nov 6, 20243.914.543.914.544.549.04%42,532
Nov 5, 20244.004.423.844.164.161.00%61,385
Nov 4, 20243.914.553.684.124.122.23%90,215
Nov 1, 20244.174.203.954.034.03-5.69%51,195
Oct 31, 20243.834.423.794.274.27-4.73%103,672
Oct 30, 20244.725.313.774.494.4927.31%4,522,779
Oct 29, 20243.583.773.413.523.52-10.06%45,416
Oct 28, 20243.614.023.603.923.92-10.84%114,010
Oct 25, 20244.414.493.394.394.3922.33%2,998,388
Oct 24, 20243.763.943.453.593.59-5.40%368,615
Oct 23, 20243.603.833.263.803.805.80%53,106
Oct 22, 20243.904.293.413.593.594.55%328,760
Oct 21, 20243.143.563.013.433.439.37%169,265
Oct 18, 20243.053.232.863.143.142.99%16,005
Oct 17, 20242.873.252.613.053.056.06%15,759
Oct 16, 20243.083.252.872.872.87-6.60%19,347
Oct 15, 20243.123.202.933.083.08-2.19%8,219
Oct 14, 20243.413.642.783.153.15-7.77%31,218
Oct 11, 20243.203.593.073.413.416.63%22,923
Oct 10, 20243.363.373.073.203.20-4.93%20,535
Oct 9, 20243.253.573.063.363.363.60%59,537
Oct 8, 20243.053.302.983.253.256.42%52,607
Oct 7, 20243.253.293.023.053.05-6.90%12,435
Oct 4, 20243.183.333.023.283.283.15%18,551
Oct 3, 20243.433.493.183.183.18-7.43%12,887
Oct 2, 20243.453.773.333.433.43-0.38%8,022
Oct 1, 20243.443.483.283.453.45-1.74%10,133
Sep 30, 20243.613.743.413.513.51-6.36%50,409
Sep 27, 20243.514.033.483.743.7411.63%120,798
Sep 26, 20243.484.293.123.353.35-7.88%100,113