Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
0.317
+0.007 (2.23%)
At close: Nov 4, 2024, 4:00 PM
0.320
+0.003 (0.98%)
After-hours: Nov 4, 2024, 7:48 PM EST
Jeffs' Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.30 | 0.35 | 0.28 | 0.32 | 0.32 | 2.23% | 1,163,473 |
Nov 1, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -5.69% | 665,544 |
Oct 31, 2024 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | -4.72% | 1,347,749 |
Oct 30, 2024 | 0.36 | 0.41 | 0.29 | 0.35 | 0.35 | 27.31% | 58,796,128 |
Oct 29, 2024 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -10.06% | 590,409 |
Oct 28, 2024 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | -10.83% | 1,482,132 |
Oct 25, 2024 | 0.34 | 0.35 | 0.26 | 0.34 | 0.34 | 22.34% | 38,979,049 |
Oct 24, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.41% | 4,791,996 |
Oct 23, 2024 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 5.80% | 690,388 |
Oct 22, 2024 | 0.30 | 0.33 | 0.26 | 0.28 | 0.28 | 4.55% | 4,273,883 |
Oct 21, 2024 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 9.36% | 2,200,454 |
Oct 18, 2024 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.99% | 208,072 |
Oct 17, 2024 | 0.22 | 0.25 | 0.20 | 0.23 | 0.23 | 6.06% | 204,873 |
Oct 16, 2024 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.59% | 251,516 |
Oct 15, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.19% | 106,851 |
Oct 14, 2024 | 0.26 | 0.28 | 0.21 | 0.24 | 0.24 | -7.78% | 405,847 |
Oct 11, 2024 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 6.63% | 298,007 |
Oct 10, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.95% | 266,968 |
Oct 9, 2024 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 3.60% | 773,984 |
Oct 8, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.43% | 683,892 |
Oct 7, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.90% | 161,660 |
Oct 4, 2024 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 3.15% | 241,175 |
Oct 3, 2024 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.42% | 167,536 |
Oct 2, 2024 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -0.38% | 104,299 |
Oct 1, 2024 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.74% | 131,730 |
Sep 30, 2024 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -6.35% | 655,328 |
Sep 27, 2024 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 11.63% | 1,570,386 |
Sep 26, 2024 | 0.27 | 0.33 | 0.24 | 0.26 | 0.26 | -7.89% | 1,301,474 |
Sep 25, 2024 | 0.33 | 0.37 | 0.22 | 0.28 | 0.28 | -17.40% | 4,156,447 |
Sep 24, 2024 | 0.34 | 0.46 | 0.30 | 0.34 | 0.34 | -10.76% | 8,606,021 |
Sep 23, 2024 | 0.30 | 0.46 | 0.29 | 0.38 | 0.38 | 35.04% | 8,530,909 |
Sep 20, 2024 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -8.04% | 290,090 |
Sep 19, 2024 | 0.29 | 0.32 | 0.27 | 0.31 | 0.31 | 7.75% | 675,968 |
Sep 18, 2024 | 0.23 | 0.32 | 0.21 | 0.28 | 0.28 | 26.73% | 2,277,577 |
Sep 17, 2024 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 13.99% | 643,145 |
Sep 16, 2024 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.78% | 235,105 |
Sep 13, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.31% | 115,496 |
Sep 12, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.60% | 117,570 |
Sep 11, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 5.21% | 41,217 |
Sep 10, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.67% | 102,690 |
Sep 9, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.69% | 79,620 |
Sep 6, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.91% | 91,509 |
Sep 5, 2024 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -4.99% | 80,109 |
Sep 4, 2024 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 7.40% | 261,620 |
Sep 3, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.93% | 213,181 |
Aug 30, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.22% | 69,234 |
Aug 29, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.44% | 127,601 |
Aug 28, 2024 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -5.35% | 344,075 |
Aug 27, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.65% | 48,668 |
Aug 26, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 4.19% | 238,231 |
Aug 23, 2024 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.94% | 214,656 |
Aug 22, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.05% | 66,529 |
Aug 21, 2024 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -9.00% | 348,976 |
Aug 20, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 6.26% | 378,927 |
Aug 19, 2024 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 4.58% | 259,322 |
Aug 16, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.12% | 68,590 |
Aug 15, 2024 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.73% | 69,267 |
Aug 14, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 152,020 |
Aug 13, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.40% | 110,110 |
Aug 12, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.68% | 123,515 |
Aug 9, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.30% | 171,300 |
Aug 8, 2024 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.19% | 255,264 |
Aug 7, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.24% | 241,535 |
Aug 6, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.48% | 96,303 |
Aug 5, 2024 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -9.60% | 395,738 |
Aug 2, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.04% | 241,515 |
Aug 1, 2024 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -0.25% | 164,871 |
Jul 31, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.20% | 111,414 |
Jul 30, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.69% | 233,745 |
Jul 29, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -2.77% | 221,788 |
Jul 26, 2024 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -6.20% | 839,284 |
Jul 25, 2024 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 2.67% | 166,114 |
Jul 24, 2024 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.91% | 372,530 |
Jul 23, 2024 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 5.09% | 510,689 |
Jul 22, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.01% | 611,861 |
Jul 19, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.52% | 610,933 |
Jul 18, 2024 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -6.69% | 319,913 |
Jul 17, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.34% | 278,754 |
Jul 16, 2024 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -3.25% | 393,746 |
Jul 15, 2024 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | -0.24% | 430,341 |
Jul 12, 2024 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 3.93% | 1,179,347 |
Jul 11, 2024 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 6.67% | 1,267,641 |
Jul 10, 2024 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.02% | 987,009 |
Jul 9, 2024 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -1.38% | 309,399 |
Jul 8, 2024 | 0.32 | 0.37 | 0.31 | 0.33 | 0.33 | 8.61% | 3,060,022 |
Jul 5, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.97% | 479,382 |
Jul 3, 2024 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.56% | 1,418,955 |
Jul 2, 2024 | 0.29 | 0.41 | 0.29 | 0.32 | 0.32 | 14.29% | 15,614,678 |
Jul 1, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.71% | 321,620 |
Jun 28, 2024 | 0.31 | 0.35 | 0.29 | 0.30 | 0.30 | -2.90% | 833,601 |
Jun 27, 2024 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.76% | 643,041 |
Jun 26, 2024 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -2.93% | 288,192 |
Jun 25, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.68% | 531,948 |
Jun 24, 2024 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -3.33% | 741,865 |
Jun 21, 2024 | 0.32 | 0.35 | 0.30 | 0.31 | 0.31 | -6.02% | 734,457 |
Jun 20, 2024 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -12.42% | 1,098,645 |
Jun 18, 2024 | 0.37 | 0.39 | 0.32 | 0.37 | 0.37 | -4.64% | 1,985,810 |
Jun 17, 2024 | 0.40 | 0.41 | 0.36 | 0.39 | 0.39 | -2.50% | 3,272,403 |
Jun 14, 2024 | 0.41 | 0.52 | 0.37 | 0.40 | 0.40 | 13.99% | 20,267,086 |
Jun 13, 2024 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -3.84% | 452,911 |