Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
4.370
-0.030 (-0.68%)
At close: Oct 3, 2025, 4:00 PM EDT
4.500
+0.130 (2.97%)
After-hours: Oct 3, 2025, 7:58 PM EDT
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.38 | 4.53 | 4.15 | 4.37 | 4.37 | -0.68% | 83,280 |
| Oct 2, 2025 | 3.95 | 4.54 | 3.95 | 4.40 | 4.40 | 11.96% | 190,556 |
| Oct 1, 2025 | 3.88 | 4.11 | 3.80 | 3.93 | 3.93 | 1.81% | 17,825 |
| Sep 30, 2025 | 4.00 | 4.02 | 3.76 | 3.86 | 3.86 | -3.26% | 17,929 |
| Sep 29, 2025 | 3.85 | 4.12 | 3.74 | 3.99 | 3.99 | 3.37% | 50,790 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.77 | 3.86 | 3.86 | -2.35% | 119,431 |
| Sep 25, 2025 | 4.05 | 4.18 | 3.70 | 3.95 | 3.95 | -4.52% | 25,957 |
| Sep 24, 2025 | 4.20 | 4.31 | 4.01 | 4.14 | 4.14 | -2.59% | 34,610 |
| Sep 23, 2025 | 4.52 | 4.62 | 4.21 | 4.25 | 4.25 | -4.28% | 92,875 |
| Sep 22, 2025 | 4.51 | 5.50 | 4.13 | 4.44 | 4.44 | -4.10% | 1,487,129 |
| Sep 19, 2025 | 4.57 | 4.69 | 4.48 | 4.63 | 4.63 | 1.54% | 17,089 |
| Sep 18, 2025 | 4.63 | 4.80 | 4.52 | 4.56 | 4.56 | -4.20% | 44,338 |
| Sep 17, 2025 | 4.38 | 4.82 | 4.38 | 4.76 | 4.76 | 7.21% | 85,941 |
| Sep 16, 2025 | 4.21 | 4.57 | 4.12 | 4.44 | 4.44 | 2.78% | 46,511 |
| Sep 15, 2025 | 4.35 | 4.50 | 4.21 | 4.32 | 4.32 | -4.00% | 42,858 |
| Sep 12, 2025 | 4.57 | 4.65 | 4.33 | 4.50 | 4.50 | -4.86% | 71,884 |
| 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 |