Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
0.8737
-0.1563 (-15.17%)
Dec 26, 2025, 4:00 PM EST - Market closed
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.10 | 1.11 | 0.76 | 0.87 | 0.87 | -15.17% | 4,491,602 |
| Dec 24, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 87,095 |
| Dec 23, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 197,813 |
| Dec 22, 2025 | 1.07 | 1.08 | 1.00 | 1.03 | 1.03 | -5.50% | 215,460 |
| Dec 19, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | -2.68% | 231,747 |
| Dec 18, 2025 | 1.13 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 308,767 |
| Dec 17, 2025 | 1.23 | 1.42 | 1.09 | 1.14 | 1.14 | -7.32% | 5,198,380 |
| Dec 16, 2025 | 1.11 | 1.25 | 1.10 | 1.23 | 1.23 | 10.81% | 304,959 |
| Dec 15, 2025 | 1.17 | 1.62 | 1.04 | 1.11 | 1.11 | -5.13% | 2,439,198 |
| Dec 12, 2025 | 1.35 | 1.38 | 1.11 | 1.17 | 1.17 | -14.60% | 544,184 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.36 | 1.37 | 1.37 | -8.05% | 560,444 |
| Dec 10, 2025 | 1.47 | 1.63 | 1.41 | 1.49 | 1.49 | 2.76% | 1,146,124 |
| Dec 9, 2025 | 1.62 | 1.69 | 1.44 | 1.45 | 1.45 | -20.33% | 1,266,483 |
| Dec 8, 2025 | 1.95 | 2.03 | 1.66 | 1.82 | 1.82 | 13.75% | 15,915,822 |
| Dec 5, 2025 | 3.35 | 3.70 | 1.50 | 1.60 | 1.60 | -36.00% | 38,771,240 |
| Dec 4, 2025 | 1.88 | 2.60 | 1.85 | 2.50 | 2.50 | 29.53% | 737,201 |
| Dec 3, 2025 | 1.77 | 1.94 | 1.76 | 1.93 | 1.93 | 1.58% | 46,590 |
| Dec 2, 2025 | 1.87 | 2.14 | 1.78 | 1.90 | 1.90 | 4.97% | 266,122 |
| Dec 1, 2025 | 1.66 | 1.83 | 1.60 | 1.81 | 1.81 | 0.56% | 353,682 |
| Nov 28, 2025 | 1.64 | 1.90 | 1.60 | 1.80 | 1.80 | 16.13% | 133,565 |
| Nov 26, 2025 | 1.51 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 22,937 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -2.60% | 34,854 |
| Nov 24, 2025 | 1.42 | 1.56 | 1.36 | 1.54 | 1.54 | 6.21% | 73,041 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.30 | 1.45 | 1.45 | -3.97% | 151,806 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.50 | 1.51 | 1.51 | -11.70% | 97,465 |
| Nov 19, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 45,731 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.67 | 1.76 | 1.76 | -2.22% | 27,403 |
| Nov 17, 2025 | 1.86 | 1.93 | 1.75 | 1.80 | 1.80 | -6.74% | 105,185 |
| Nov 14, 2025 | 1.89 | 2.00 | 1.89 | 1.93 | 1.93 | -0.52% | 39,326 |
| Nov 13, 2025 | 2.20 | 2.24 | 1.92 | 1.94 | 1.94 | -13.78% | 66,101 |
| Nov 12, 2025 | 2.28 | 2.33 | 2.16 | 2.25 | 2.25 | 2.27% | 59,479 |
| Nov 11, 2025 | 2.19 | 2.29 | 2.10 | 2.20 | 2.20 | -1.35% | 74,459 |
| Nov 10, 2025 | 2.41 | 2.51 | 2.19 | 2.23 | 2.23 | -1.33% | 238,121 |
| Nov 7, 2025 | 2.40 | 2.46 | 2.22 | 2.26 | 2.26 | -8.13% | 35,357 |
| Nov 6, 2025 | 2.41 | 2.53 | 2.41 | 2.46 | 2.46 | 3.36% | 22,353 |
| Nov 5, 2025 | 2.40 | 2.46 | 2.38 | 2.38 | 2.38 | -0.83% | 13,889 |
| Nov 4, 2025 | 2.61 | 2.61 | 2.40 | 2.40 | 2.40 | -6.25% | 29,933 |
| Nov 3, 2025 | 2.70 | 2.91 | 2.51 | 2.56 | 2.56 | -5.19% | 57,368 |
| Oct 31, 2025 | 2.57 | 2.75 | 2.55 | 2.70 | 2.70 | 6.30% | 38,363 |
| Oct 30, 2025 | 2.66 | 2.67 | 2.50 | 2.54 | 2.54 | -4.33% | 31,848 |
| Oct 29, 2025 | 2.79 | 2.85 | 2.53 | 2.66 | 2.66 | -4.32% | 57,017 |
| Oct 28, 2025 | 3.18 | 3.22 | 2.66 | 2.78 | 2.78 | -11.90% | 142,018 |
| Oct 27, 2025 | 3.30 | 3.38 | 3.13 | 3.15 | 3.15 | -4.49% | 65,487 |
| Oct 24, 2025 | 3.42 | 3.51 | 3.22 | 3.30 | 3.30 | -3.57% | 54,809 |
| Oct 23, 2025 | 3.47 | 3.65 | 3.31 | 3.42 | 3.42 | -4.20% | 53,366 |
| Oct 22, 2025 | 3.72 | 3.79 | 3.56 | 3.57 | 3.57 | -4.03% | 48,876 |
| Oct 21, 2025 | 3.79 | 3.93 | 3.65 | 3.72 | 3.72 | -0.53% | 33,640 |
| Oct 20, 2025 | 3.75 | 3.94 | 3.69 | 3.74 | 3.74 | 1.36% | 39,323 |
| Oct 17, 2025 | 3.76 | 3.86 | 3.56 | 3.69 | 3.69 | -0.81% | 46,479 |
| Oct 16, 2025 | 3.87 | 3.90 | 3.61 | 3.72 | 3.72 | -6.30% | 75,129 |