Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
0.7869
-0.0081 (-1.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.81 | 0.85 | 0.74 | 0.79 | 0.79 | -1.02% | 80,333 |
| Apr 25, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 6.00% | 37,812 |
| Apr 24, 2025 | 0.73 | 0.79 | 0.72 | 0.75 | 0.75 | 1.21% | 60,338 |
| Apr 23, 2025 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | -1.20% | 127,651 |
| Apr 22, 2025 | 0.94 | 0.96 | 0.68 | 0.75 | 0.75 | -21.87% | 542,557 |
| Apr 21, 2025 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | - | 57,852 |
| Apr 17, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 8,990 |
| Apr 16, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 9,341 |
| Apr 15, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | -4.95% | 9,003 |
| Apr 14, 2025 | 0.94 | 1.01 | 0.93 | 1.01 | 1.01 | 6.86% | 14,012 |
| Apr 11, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.54% | 18,508 |
| Apr 10, 2025 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -1.33% | 41,419 |
| Apr 9, 2025 | 0.90 | 1.01 | 0.85 | 0.97 | 0.97 | 5.75% | 44,431 |
| Apr 8, 2025 | 0.92 | 0.93 | 0.87 | 0.92 | 0.92 | -2.28% | 47,198 |
| Apr 7, 2025 | 0.93 | 0.97 | 0.91 | 0.94 | 0.94 | -3.93% | 50,097 |
| Apr 4, 2025 | 1.01 | 1.01 | 0.92 | 0.98 | 0.98 | -5.32% | 44,641 |
| Apr 3, 2025 | 1.08 | 1.08 | 0.99 | 1.04 | 1.04 | -4.17% | 111,264 |
| Apr 2, 2025 | 1.09 | 1.16 | 1.01 | 1.08 | 1.08 | -2.70% | 421,227 |
| Apr 1, 2025 | 1.04 | 1.12 | 1.00 | 1.11 | 1.11 | 6.73% | 1,063,637 |
| Mar 31, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 16,598 |
| Mar 28, 2025 | 1.20 | 1.22 | 1.06 | 1.08 | 1.08 | -7.69% | 46,608 |
| Mar 27, 2025 | 1.29 | 1.34 | 1.17 | 1.17 | 1.17 | -9.30% | 77,652 |
| Mar 26, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 5.74% | 23,979 |
| Mar 25, 2025 | 1.28 | 1.31 | 1.20 | 1.22 | 1.22 | -6.80% | 45,948 |
| Mar 24, 2025 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 2.27% | 18,322 |
| Mar 21, 2025 | 1.29 | 1.34 | 1.25 | 1.28 | 1.28 | -2.29% | 18,550 |
| Mar 20, 2025 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | -1.50% | 26,012 |
| Mar 19, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | - | 28,559 |
| Mar 18, 2025 | 1.33 | 1.34 | 1.22 | 1.33 | 1.33 | 3.10% | 75,011 |
| Mar 17, 2025 | 1.25 | 1.39 | 1.25 | 1.29 | 1.29 | 3.20% | 113,570 |
| Mar 14, 2025 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -8.09% | 70,569 |
| Mar 13, 2025 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | -1.45% | 182,691 |
| Mar 12, 2025 | 1.43 | 1.48 | 1.38 | 1.38 | 1.38 | -7.38% | 178,824 |
| Mar 11, 2025 | 1.44 | 1.57 | 1.16 | 1.49 | 1.49 | 4.20% | 12,278,364 |
| Mar 10, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 2,691 |
| Mar 7, 2025 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | - | 33,840 |
| Mar 6, 2025 | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 0.68% | 18,933 |
| Mar 5, 2025 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 27,992 |
| Mar 4, 2025 | 1.48 | 1.49 | 1.40 | 1.43 | 1.43 | -7.80% | 33,284 |
| Mar 3, 2025 | 1.61 | 1.68 | 1.55 | 1.55 | 1.55 | -4.26% | 24,982 |
| Feb 28, 2025 | 1.59 | 1.69 | 1.59 | 1.62 | 1.62 | 1.89% | 36,505 |
| Feb 27, 2025 | 1.46 | 1.64 | 1.45 | 1.59 | 1.59 | 11.19% | 94,556 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -6.54% | 39,845 |
| Feb 25, 2025 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -7.27% | 40,092 |
| Feb 24, 2025 | 1.73 | 1.78 | 1.65 | 1.65 | 1.65 | -4.62% | 20,837 |
| Feb 21, 2025 | 1.78 | 1.90 | 1.70 | 1.73 | 1.73 | -2.26% | 50,893 |
| Feb 20, 2025 | 1.63 | 1.78 | 1.57 | 1.77 | 1.77 | 8.59% | 57,776 |
| Feb 19, 2025 | 1.83 | 1.83 | 1.60 | 1.63 | 1.63 | -11.41% | 82,653 |
| Feb 18, 2025 | 1.96 | 1.96 | 1.77 | 1.84 | 1.84 | -6.12% | 59,562 |
| Feb 14, 2025 | 2.06 | 2.06 | 1.95 | 1.96 | 1.96 | -4.85% | 53,475 |