Skip to main content
Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
2.440
+0.170 (7.49%)
At close: Dec 20, 2024, 4:00 PM
2.500
+0.060 (2.46%)
After-hours: Dec 20, 2024, 6:39 PM EST

Jeffs' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.222.602.212.442.447.49%194,245
Dec 19, 20242.112.402.102.272.278.10%211,231
Dec 18, 20242.232.272.082.102.10-5.41%139,900
Dec 17, 20242.322.432.182.222.22-13.95%236,508
Dec 16, 20242.592.672.542.582.58-3.01%185,000
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%244,600
Dec 10, 20242.772.902.652.812.81-424,300
Dec 9, 20243.123.182.672.812.81-3.10%5,221,700
Dec 6, 20243.203.962.412.902.9026.09%20,285,400
Dec 5, 20243.063.102.152.302.30-1.29%1,797,700
Dec 4, 20242.442.561.902.332.33-8.63%305,000
Dec 3, 20242.823.832.352.552.55-1.16%5,961,600
Dec 2, 20242.672.802.372.582.58-3.37%668,700
Nov 29, 20242.512.882.512.672.677.23%380,800
Nov 27, 20243.053.142.422.492.49-16.44%2,510,900
Nov 26, 20243.123.252.912.982.98-8.59%118,800
Nov 25, 20242.893.642.853.263.2613.59%224,900
Nov 22, 20243.043.092.832.872.87-6.82%57,680
Nov 21, 20242.893.382.753.083.085.48%302,866
Nov 20, 20242.323.082.312.922.9212.31%275,892
Nov 19, 20243.123.242.472.602.60-15.31%1,312,751
Nov 18, 20243.123.252.883.073.07-1.60%879,500
Nov 15, 20243.403.633.063.123.12-15.90%898,000
Nov 14, 20243.963.993.663.713.71-7.02%505,617
Nov 13, 20244.164.193.803.993.99-1.72%738,175
Nov 12, 20243.954.553.954.064.06-3.79%439,415
Nov 11, 20244.074.423.914.224.22-1.63%604,002
Nov 8, 20244.694.814.194.294.29-8.33%2,447,228
Nov 7, 20244.564.934.294.684.683.08%7,173,900
Nov 6, 20243.914.543.914.544.549.13%552,923
Nov 5, 20244.004.423.844.164.160.97%798,012
Nov 4, 20243.914.553.684.124.122.23%1,172,800
Nov 1, 20244.174.203.954.034.03-5.62%665,544
Oct 31, 20243.834.423.794.274.27-4.90%1,347,749
Oct 30, 20244.725.313.774.494.4927.56%58,796,129
Oct 29, 20243.583.773.413.523.52-10.20%590,409
Oct 28, 20243.614.023.603.923.92-10.71%1,482,132
Oct 25, 20244.414.493.394.394.3922.28%38,979,049
Oct 24, 20243.763.943.453.593.59-5.53%4,792,000
Oct 23, 20243.603.833.263.803.805.85%690,400
Oct 22, 20243.904.293.413.593.594.66%4,273,900
Oct 21, 20243.143.563.013.433.439.24%2,200,500
Oct 18, 20243.053.232.863.143.142.95%16,008
Oct 17, 20242.883.252.623.053.055.90%15,762
Oct 16, 20243.083.252.882.882.88-6.49%19,347
Oct 15, 20243.123.192.933.083.08-1.91%8,219
Oct 14, 20243.423.642.793.143.14-8.19%31,219
Oct 11, 20243.193.583.063.423.427.21%22,924
Oct 10, 20243.363.363.063.193.19-5.06%20,538
Oct 9, 20243.253.573.063.363.363.38%59,538
Oct 8, 20243.053.312.993.253.256.56%52,608
Oct 7, 20243.253.293.033.053.05-6.73%12,438
Oct 4, 20243.183.323.013.273.272.83%18,554
Oct 3, 20243.443.493.183.183.18-7.56%12,887
Oct 2, 20243.453.773.323.443.44-0.29%8,023
Oct 1, 20243.443.473.293.453.45-1.71%10,133
Sep 30, 20243.623.753.403.513.51-6.40%50,410
Sep 27, 20243.514.033.493.753.7511.61%120,800
Sep 26, 20243.494.293.123.363.36-7.69%100,115
Sep 25, 20244.294.752.883.643.64-17.27%319,727
Sep 24, 20244.365.963.904.404.40-10.93%662,002
Sep 23, 20243.845.943.754.944.9434.97%656,224
Sep 20, 20243.643.973.573.663.66-7.81%22,315
Sep 19, 20243.754.103.513.973.977.30%52,000
Sep 18, 20242.954.102.773.703.7026.71%175,200
Sep 17, 20242.792.932.602.922.9214.06%49,473
Sep 16, 20242.822.862.492.562.56-6.91%18,085
Sep 13, 20242.792.862.642.752.75-1.43%8,885
Sep 12, 20242.862.922.622.792.79-4.45%9,044
Sep 11, 20242.932.932.772.922.925.42%3,171
Sep 10, 20242.922.922.752.772.77-3.82%7,900
Sep 9, 20242.822.952.772.882.884.73%6,125
Sep 6, 20242.842.862.752.752.75-1.79%7,039
Sep 5, 20242.842.902.622.802.80-5.08%6,162
Sep 4, 20242.732.992.622.952.957.27%20,208
Sep 3, 20242.622.792.582.752.752.23%16,400
Aug 30, 20242.712.712.582.692.691.13%5,326
Aug 29, 20242.662.712.602.662.660.76%9,815
Aug 28, 20242.822.822.472.642.64-5.71%26,469
Aug 27, 20242.672.842.672.802.801.82%3,746
Aug 26, 20242.772.862.662.752.754.17%18,325
Aug 23, 20242.622.842.602.642.640.76%16,512
Aug 22, 20242.672.862.602.622.62-1.87%5,118
Aug 21, 20242.932.992.412.672.67-8.87%26,846
Aug 20, 20243.103.102.862.932.935.78%29,148
Aug 19, 20242.752.992.662.772.774.92%19,948
Aug 16, 20242.772.772.602.642.64-1.12%5,277
Aug 15, 20242.512.732.512.672.671.91%5,331
Aug 14, 20242.642.732.492.622.62-11,694
Aug 13, 20242.602.712.602.622.62-8,470
Aug 12, 20242.792.842.622.622.62-5.42%9,501
Aug 9, 20242.732.862.542.772.773.75%13,177
Aug 8, 20242.802.802.412.672.67-0.74%19,636
Aug 7, 20242.622.862.622.692.69-18,580
Aug 6, 20242.822.862.622.692.69-0.74%7,408
Aug 5, 20242.623.102.602.712.71-9.36%30,441
Aug 2, 20242.993.122.802.992.99-4.17%18,578
Aug 1, 20243.193.252.843.123.12-12,685