Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
1.060
-0.020 (-1.85%)
Mar 31, 2025, 12:56 PM EDT - Market open
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | - | -1.85% | 11,713 |
| 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 |
| Feb 13, 2025 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 25,357 |
| Feb 12, 2025 | 2.11 | 2.11 | 2.00 | 2.08 | 2.08 | -1.42% | 68,251 |
| Feb 11, 2025 | 2.03 | 2.19 | 2.03 | 2.11 | 2.11 | -0.47% | 60,314 |
| Feb 10, 2025 | 2.07 | 2.18 | 2.01 | 2.12 | 2.12 | 1.44% | 62,828 |
| Feb 7, 2025 | 2.13 | 2.21 | 2.08 | 2.09 | 2.09 | -2.79% | 84,870 |
| Feb 6, 2025 | 2.28 | 2.30 | 1.99 | 2.15 | 2.15 | -0.92% | 333,016 |
| Feb 5, 2025 | 2.30 | 2.30 | 2.17 | 2.17 | 2.17 | -5.65% | 32,741 |
| Feb 4, 2025 | 2.24 | 2.34 | 2.18 | 2.30 | 2.30 | 4.50% | 59,262 |
| Feb 3, 2025 | 2.24 | 2.32 | 2.20 | 2.20 | 2.20 | -6.34% | 21,250 |
| Jan 31, 2025 | 2.28 | 2.35 | 2.17 | 2.35 | 2.35 | 3.07% | 53,557 |
| Jan 30, 2025 | 2.19 | 2.30 | 2.17 | 2.28 | 2.28 | 0.88% | 97,321 |
| Jan 29, 2025 | 2.23 | 2.28 | 2.16 | 2.26 | 2.26 | -0.88% | 147,683 |
| Jan 28, 2025 | 2.28 | 2.31 | 2.00 | 2.28 | 2.28 | -1.72% | 4,558,103 |
| Jan 27, 2025 | 2.44 | 2.46 | 2.30 | 2.32 | 2.32 | -8.30% | 32,446 |
| Jan 24, 2025 | 2.52 | 2.54 | 2.43 | 2.53 | 2.53 | -1.56% | 35,471 |
| Jan 23, 2025 | 2.49 | 2.57 | 2.43 | 2.57 | 2.57 | 3.21% | 97,563 |
| Jan 22, 2025 | 2.43 | 2.49 | 2.40 | 2.49 | 2.49 | - | 34,938 |
| Jan 21, 2025 | 2.42 | 2.49 | 2.24 | 2.49 | 2.49 | 0.40% | 402,507 |
| Jan 17, 2025 | 2.58 | 2.61 | 2.39 | 2.48 | 2.48 | 1.22% | 46,526 |