Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
2.920
+0.320 (12.31%)
At close: Nov 20, 2024, 4:00 PM
3.350
+0.430 (14.73%)
Pre-market: Nov 21, 2024, 5:44 AM EST
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.32 | 3.08 | 2.31 | 2.92 | 2.92 | 12.31% | 275,892 |
| Nov 19, 2024 | 3.12 | 3.24 | 2.47 | 2.60 | 2.60 | -15.23% | 102,290 |
| Nov 18, 2024 | 3.12 | 3.25 | 2.88 | 3.07 | 3.07 | -1.70% | 67,652 |
| Nov 15, 2024 | 3.40 | 3.64 | 3.06 | 3.12 | 3.12 | -15.88% | 69,074 |
| Nov 14, 2024 | 3.96 | 3.99 | 3.66 | 3.71 | 3.71 | -6.93% | 38,893 |
| Nov 13, 2024 | 4.16 | 4.19 | 3.80 | 3.99 | 3.99 | -1.77% | 56,782 |
| Nov 12, 2024 | 3.95 | 4.55 | 3.95 | 4.06 | 4.06 | -3.86% | 33,801 |
| Nov 11, 2024 | 4.07 | 4.42 | 3.91 | 4.22 | 4.22 | -1.63% | 46,461 |
| Nov 8, 2024 | 4.69 | 4.81 | 4.19 | 4.29 | 4.29 | -8.33% | 188,248 |
| Nov 7, 2024 | 4.56 | 4.93 | 4.29 | 4.68 | 4.68 | 3.15% | 551,836 |
| Nov 6, 2024 | 3.91 | 4.54 | 3.91 | 4.54 | 4.54 | 9.04% | 42,532 |
| Nov 5, 2024 | 4.00 | 4.42 | 3.84 | 4.16 | 4.16 | 1.00% | 61,385 |
| Nov 4, 2024 | 3.91 | 4.55 | 3.68 | 4.12 | 4.12 | 2.23% | 90,215 |
| Nov 1, 2024 | 4.17 | 4.20 | 3.95 | 4.03 | 4.03 | -5.69% | 51,195 |
| Oct 31, 2024 | 3.83 | 4.42 | 3.79 | 4.27 | 4.27 | -4.73% | 103,672 |
| Oct 30, 2024 | 4.72 | 5.31 | 3.77 | 4.49 | 4.49 | 27.31% | 4,522,779 |
| Oct 29, 2024 | 3.58 | 3.77 | 3.41 | 3.52 | 3.52 | -10.06% | 45,416 |
| Oct 28, 2024 | 3.61 | 4.02 | 3.60 | 3.92 | 3.92 | -10.84% | 114,010 |
| Oct 25, 2024 | 4.41 | 4.49 | 3.39 | 4.39 | 4.39 | 22.33% | 2,998,388 |
| Oct 24, 2024 | 3.76 | 3.94 | 3.45 | 3.59 | 3.59 | -5.40% | 368,615 |
| Oct 23, 2024 | 3.60 | 3.83 | 3.26 | 3.80 | 3.80 | 5.80% | 53,106 |
| Oct 22, 2024 | 3.90 | 4.29 | 3.41 | 3.59 | 3.59 | 4.55% | 328,760 |
| Oct 21, 2024 | 3.14 | 3.56 | 3.01 | 3.43 | 3.43 | 9.37% | 169,265 |
| Oct 18, 2024 | 3.05 | 3.23 | 2.86 | 3.14 | 3.14 | 2.99% | 16,005 |
| Oct 17, 2024 | 2.87 | 3.25 | 2.61 | 3.05 | 3.05 | 6.06% | 15,759 |
| Oct 16, 2024 | 3.08 | 3.25 | 2.87 | 2.87 | 2.87 | -6.60% | 19,347 |
| Oct 15, 2024 | 3.12 | 3.20 | 2.93 | 3.08 | 3.08 | -2.19% | 8,219 |
| Oct 14, 2024 | 3.41 | 3.64 | 2.78 | 3.15 | 3.15 | -7.77% | 31,218 |
| Oct 11, 2024 | 3.20 | 3.59 | 3.07 | 3.41 | 3.41 | 6.63% | 22,923 |
| Oct 10, 2024 | 3.36 | 3.37 | 3.07 | 3.20 | 3.20 | -4.93% | 20,535 |
| Oct 9, 2024 | 3.25 | 3.57 | 3.06 | 3.36 | 3.36 | 3.60% | 59,537 |
| Oct 8, 2024 | 3.05 | 3.30 | 2.98 | 3.25 | 3.25 | 6.42% | 52,607 |
| Oct 7, 2024 | 3.25 | 3.29 | 3.02 | 3.05 | 3.05 | -6.90% | 12,435 |
| Oct 4, 2024 | 3.18 | 3.33 | 3.02 | 3.28 | 3.28 | 3.15% | 18,551 |
| Oct 3, 2024 | 3.43 | 3.49 | 3.18 | 3.18 | 3.18 | -7.43% | 12,887 |
| Oct 2, 2024 | 3.45 | 3.77 | 3.33 | 3.43 | 3.43 | -0.38% | 8,022 |
| Oct 1, 2024 | 3.44 | 3.48 | 3.28 | 3.45 | 3.45 | -1.74% | 10,133 |
| Sep 30, 2024 | 3.61 | 3.74 | 3.41 | 3.51 | 3.51 | -6.36% | 50,409 |
| Sep 27, 2024 | 3.51 | 4.03 | 3.48 | 3.74 | 3.74 | 11.63% | 120,798 |
| Sep 26, 2024 | 3.48 | 4.29 | 3.12 | 3.35 | 3.35 | -7.88% | 100,113 |
| Sep 25, 2024 | 4.28 | 4.76 | 2.89 | 3.64 | 3.64 | -17.40% | 319,726 |
| Sep 24, 2024 | 4.37 | 5.96 | 3.90 | 4.41 | 4.41 | -10.77% | 662,001 |
| Sep 23, 2024 | 3.85 | 5.94 | 3.74 | 4.94 | 4.94 | 35.05% | 656,223 |
| Sep 20, 2024 | 3.64 | 3.98 | 3.57 | 3.66 | 3.66 | -8.04% | 22,314 |
| Sep 19, 2024 | 3.76 | 4.10 | 3.51 | 3.98 | 3.98 | 7.75% | 51,997 |
| Sep 18, 2024 | 2.95 | 4.10 | 2.77 | 3.69 | 3.69 | 26.74% | 175,198 |
| Sep 17, 2024 | 2.78 | 2.94 | 2.60 | 2.91 | 2.91 | 13.97% | 49,472 |
| Sep 16, 2024 | 2.82 | 2.86 | 2.48 | 2.56 | 2.56 | -6.78% | 18,084 |
| Sep 13, 2024 | 2.78 | 2.86 | 2.63 | 2.74 | 2.74 | -1.30% | 8,884 |
| Sep 12, 2024 | 2.86 | 2.91 | 2.63 | 2.78 | 2.78 | -4.60% | 9,043 |
| Sep 11, 2024 | 2.93 | 2.93 | 2.76 | 2.91 | 2.91 | 5.20% | 3,170 |
| Sep 10, 2024 | 2.92 | 2.92 | 2.75 | 2.77 | 2.77 | -3.65% | 7,899 |
| Sep 9, 2024 | 2.82 | 2.96 | 2.76 | 2.87 | 2.87 | 4.70% | 6,124 |
| Sep 6, 2024 | 2.85 | 2.86 | 2.74 | 2.74 | 2.74 | -1.93% | 7,039 |
| Sep 5, 2024 | 2.84 | 2.89 | 2.63 | 2.80 | 2.80 | -4.99% | 6,162 |
| Sep 4, 2024 | 2.73 | 2.99 | 2.62 | 2.95 | 2.95 | 7.40% | 20,124 |
| Sep 3, 2024 | 2.61 | 2.79 | 2.58 | 2.74 | 2.74 | 1.93% | 16,398 |
| Aug 30, 2024 | 2.70 | 2.70 | 2.58 | 2.69 | 2.69 | 1.24% | 5,325 |
| Aug 29, 2024 | 2.65 | 2.72 | 2.60 | 2.66 | 2.66 | 0.42% | 9,815 |
| Aug 28, 2024 | 2.82 | 2.83 | 2.47 | 2.65 | 2.65 | -5.33% | 26,467 |
| Aug 27, 2024 | 2.67 | 2.85 | 2.67 | 2.80 | 2.80 | 1.64% | 3,743 |
| Aug 26, 2024 | 2.77 | 2.86 | 2.67 | 2.75 | 2.75 | 4.21% | 18,325 |
| Aug 23, 2024 | 2.62 | 2.85 | 2.60 | 2.64 | 2.64 | 0.96% | 16,511 |
| Aug 22, 2024 | 2.68 | 2.86 | 2.60 | 2.61 | 2.61 | -2.06% | 5,117 |
| Aug 21, 2024 | 2.93 | 2.98 | 2.41 | 2.67 | 2.67 | -9.00% | 26,844 |
| Aug 20, 2024 | 3.09 | 3.09 | 2.86 | 2.93 | 2.93 | 6.27% | 29,148 |
| Aug 19, 2024 | 2.74 | 2.99 | 2.65 | 2.76 | 2.76 | 4.59% | 19,947 |
| Aug 16, 2024 | 2.78 | 2.78 | 2.60 | 2.64 | 2.64 | -1.12% | 5,276 |
| Aug 15, 2024 | 2.52 | 2.73 | 2.51 | 2.67 | 2.67 | 1.75% | 5,328 |
| Aug 14, 2024 | 2.63 | 2.73 | 2.50 | 2.62 | 2.62 | - | 11,693 |
| Aug 13, 2024 | 2.60 | 2.72 | 2.60 | 2.62 | 2.62 | 0.38% | 8,469 |
| Aug 12, 2024 | 2.78 | 2.85 | 2.61 | 2.61 | 2.61 | -5.67% | 9,501 |
| Aug 9, 2024 | 2.73 | 2.86 | 2.55 | 2.77 | 2.77 | 3.28% | 13,176 |
| Aug 8, 2024 | 2.81 | 2.81 | 2.41 | 2.68 | 2.68 | -0.19% | 19,635 |
| Aug 7, 2024 | 2.63 | 2.86 | 2.63 | 2.69 | 2.69 | -0.26% | 18,579 |
| Aug 6, 2024 | 2.82 | 2.86 | 2.61 | 2.69 | 2.69 | -0.48% | 7,407 |
| Aug 5, 2024 | 2.63 | 3.11 | 2.60 | 2.71 | 2.71 | -9.56% | 30,441 |
| Aug 2, 2024 | 2.99 | 3.12 | 2.80 | 2.99 | 2.99 | -4.07% | 18,578 |
| Aug 1, 2024 | 3.20 | 3.25 | 2.83 | 3.12 | 3.12 | -0.26% | 12,682 |
| Jul 31, 2024 | 3.26 | 3.42 | 3.07 | 3.13 | 3.13 | -2.19% | 8,570 |
| Jul 30, 2024 | 3.29 | 3.33 | 3.00 | 3.20 | 3.20 | -2.68% | 17,980 |
| Jul 29, 2024 | 3.45 | 3.60 | 3.26 | 3.29 | 3.29 | -2.78% | 17,060 |
| Jul 26, 2024 | 3.60 | 3.77 | 3.33 | 3.38 | 3.38 | -6.22% | 64,560 |
| Jul 25, 2024 | 3.58 | 3.64 | 3.38 | 3.60 | 3.60 | 2.68% | 12,777 |
| Jul 24, 2024 | 3.77 | 3.77 | 3.19 | 3.51 | 3.51 | -7.92% | 28,656 |
| Jul 23, 2024 | 3.53 | 3.96 | 3.38 | 3.81 | 3.81 | 5.10% | 39,283 |
| Jul 22, 2024 | 3.77 | 3.96 | 3.51 | 3.63 | 3.63 | -5.00% | 47,066 |
| Jul 19, 2024 | 3.90 | 4.03 | 3.77 | 3.82 | 3.82 | -2.53% | 46,994 |
| Jul 18, 2024 | 4.03 | 4.27 | 3.90 | 3.92 | 3.92 | -6.69% | 24,608 |
| Jul 17, 2024 | 4.21 | 4.33 | 4.04 | 4.20 | 4.20 | -0.33% | 21,442 |
| Jul 16, 2024 | 4.33 | 4.54 | 4.18 | 4.21 | 4.21 | -3.26% | 30,288 |
| Jul 15, 2024 | 4.30 | 4.62 | 4.19 | 4.35 | 4.35 | -0.23% | 33,103 |
| Jul 12, 2024 | 4.07 | 4.68 | 4.03 | 4.36 | 4.36 | 3.93% | 90,718 |
| Jul 11, 2024 | 3.95 | 4.42 | 3.95 | 4.20 | 4.20 | 6.68% | 97,510 |
| Jul 10, 2024 | 4.13 | 4.20 | 3.77 | 3.94 | 3.94 | -6.04% | 75,923 |
| Jul 9, 2024 | 4.24 | 4.36 | 4.08 | 4.19 | 4.19 | -1.37% | 23,799 |
| Jul 8, 2024 | 4.11 | 4.81 | 4.03 | 4.25 | 4.25 | 8.62% | 235,386 |
| Jul 5, 2024 | 3.91 | 3.99 | 3.84 | 3.91 | 3.91 | -2.98% | 36,875 |
| Jul 3, 2024 | 4.34 | 4.34 | 3.82 | 4.03 | 4.03 | -4.55% | 109,150 |
| Jul 2, 2024 | 3.77 | 5.33 | 3.77 | 4.22 | 4.22 | 14.26% | 1,201,129 |