Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
4.500
-0.230 (-4.86%)
At close: Sep 12, 2025, 4:00 PM EDT
4.250
-0.250 (-5.56%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.57 | 4.65 | 4.33 | 4.50 | 4.50 | -4.86% | 61,956 |
| Sep 11, 2025 | 4.95 | 5.28 | 4.25 | 4.73 | 4.73 | 7.50% | 1,301,768 |
| Sep 10, 2025 | 3.90 | 4.50 | 3.90 | 4.40 | 4.40 | 14.88% | 84,149 |
| Sep 9, 2025 | 3.65 | 4.04 | 3.64 | 3.83 | 3.83 | 2.96% | 35,093 |
| Sep 8, 2025 | 3.63 | 3.73 | 3.54 | 3.72 | 3.72 | 0.81% | 19,575 |
| Sep 5, 2025 | 3.61 | 3.70 | 3.50 | 3.69 | 3.69 | 1.10% | 22,995 |
| Sep 4, 2025 | 4.15 | 4.15 | 3.40 | 3.65 | 3.65 | -14.92% | 64,112 |
| Sep 3, 2025 | 4.63 | 4.66 | 4.13 | 4.29 | 4.29 | -8.68% | 58,735 |
| Sep 2, 2025 | 5.07 | 5.30 | 4.63 | 4.70 | 4.70 | -8.51% | 99,012 |
| Aug 29, 2025 | 5.46 | 5.46 | 5.07 | 5.14 | 5.14 | -0.87% | 23,810 |
| Aug 28, 2025 | 5.14 | 5.41 | 5.14 | 5.18 | 5.18 | -2.45% | 10,647 |
| Aug 27, 2025 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | -0.19% | 2,550 |
| Aug 26, 2025 | 5.25 | 5.43 | 5.18 | 5.32 | 5.32 | 1.33% | 10,537 |
| Aug 25, 2025 | 5.65 | 5.65 | 5.23 | 5.25 | 5.25 | -2.78% | 18,935 |
| Aug 22, 2025 | 5.35 | 5.62 | 5.19 | 5.40 | 5.40 | 2.86% | 35,302 |
| Aug 21, 2025 | 5.78 | 5.81 | 5.19 | 5.25 | 5.25 | 0.96% | 25,040 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -3.70% | 19,144 |
| Aug 19, 2025 | 5.68 | 5.92 | 5.40 | 5.40 | 5.40 | -3.91% | 48,736 |
| Aug 18, 2025 | 6.00 | 6.32 | 5.50 | 5.62 | 5.62 | -11.08% | 86,664 |
| Aug 15, 2025 | 6.32 | 6.58 | 5.86 | 6.32 | 6.32 | -1.25% | 76,187 |
| Aug 14, 2025 | 6.35 | 7.18 | 6.30 | 6.40 | 6.40 | -2.29% | 178,810 |
| Aug 13, 2025 | 6.90 | 6.98 | 6.20 | 6.55 | 6.55 | -7.22% | 70,687 |
| Aug 12, 2025 | 6.10 | 7.20 | 5.98 | 7.06 | 7.06 | 13.69% | 58,736 |
| Aug 11, 2025 | 6.26 | 6.30 | 6.01 | 6.21 | 6.21 | -2.51% | 5,313 |
| Aug 8, 2025 | 6.08 | 6.40 | 5.88 | 6.37 | 6.37 | 2.58% | 119,098 |
| Aug 7, 2025 | 6.16 | 6.25 | 6.05 | 6.21 | 6.21 | 0.32% | 17,252 |
| Aug 6, 2025 | 6.08 | 6.25 | 6.05 | 6.19 | 6.19 | 3.51% | 6,365 |
| Aug 5, 2025 | 6.22 | 6.41 | 5.96 | 5.98 | 5.98 | -1.97% | 31,748 |
| Aug 4, 2025 | 6.52 | 6.56 | 5.96 | 6.10 | 6.10 | -3.94% | 117,665 |
| Aug 1, 2025 | 6.75 | 6.84 | 6.30 | 6.35 | 6.35 | -7.70% | 65,218 |
| Jul 31, 2025 | 6.74 | 6.88 | 6.46 | 6.88 | 6.88 | 6.50% | 30,116 |
| Jul 30, 2025 | 6.76 | 6.87 | 6.33 | 6.46 | 6.46 | -4.79% | 35,854 |
| Jul 29, 2025 | 7.16 | 7.30 | 6.61 | 6.79 | 6.79 | -5.17% | 58,490 |
| Jul 28, 2025 | 7.04 | 7.59 | 7.01 | 7.16 | 7.16 | 1.35% | 249,291 |
| Jul 25, 2025 | 7.61 | 7.75 | 6.90 | 7.06 | 7.06 | -5.23% | 73,959 |
| Jul 24, 2025 | 6.56 | 7.54 | 6.56 | 7.45 | 7.45 | 11.19% | 107,589 |
| Jul 23, 2025 | 6.65 | 6.84 | 6.53 | 6.70 | 6.70 | 0.75% | 25,400 |
| Jul 22, 2025 | 6.31 | 6.65 | 6.27 | 6.65 | 6.65 | 5.22% | 26,992 |
| Jul 21, 2025 | 6.31 | 6.57 | 6.12 | 6.32 | 6.32 | 0.48% | 36,247 |
| Jul 18, 2025 | 6.24 | 6.30 | 6.09 | 6.29 | 6.29 | 0.80% | 17,672 |
| Jul 17, 2025 | 5.96 | 6.30 | 5.96 | 6.24 | 6.24 | 3.65% | 25,105 |
| Jul 16, 2025 | 6.03 | 6.25 | 6.00 | 6.02 | 6.02 | -1.55% | 22,866 |
| Jul 15, 2025 | 6.44 | 6.44 | 6.12 | 6.12 | 6.12 | -4.82% | 29,716 |
| Jul 14, 2025 | 6.32 | 6.54 | 6.20 | 6.43 | 6.43 | -1.15% | 26,669 |
| Jul 11, 2025 | 6.41 | 6.75 | 6.20 | 6.50 | 6.50 | -0.15% | 95,957 |
| Jul 10, 2025 | 6.78 | 6.78 | 6.43 | 6.51 | 6.51 | -5.30% | 39,411 |
| Jul 9, 2025 | 7.12 | 7.12 | 6.66 | 6.87 | 6.87 | -2.08% | 31,655 |
| Jul 8, 2025 | 6.46 | 7.03 | 6.45 | 7.02 | 7.02 | 6.77% | 94,242 |
| Jul 7, 2025 | 6.99 | 6.99 | 6.31 | 6.58 | 6.58 | -6.21% | 67,897 |
| Jul 3, 2025 | 7.01 | 7.33 | 6.68 | 7.01 | 7.01 | 0.86% | 24,454 |