Jerash Holdings (US), Inc. (JRSH)
NASDAQ: JRSH · Real-Time Price · USD
3.695
-0.015 (-0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Jerash Holdings (US) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.66 | 3.74 | 3.54 | 3.70 | 3.70 | -0.40% | 21,827 |
| Feb 20, 2025 | 3.62 | 3.74 | 3.62 | 3.71 | 3.71 | -0.54% | 12,166 |
| Feb 19, 2025 | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | -1.06% | 5,531 |
| Feb 18, 2025 | 3.64 | 3.78 | 3.64 | 3.77 | 3.77 | -0.53% | 19,296 |
| Feb 14, 2025 | 3.72 | 3.82 | 3.63 | 3.79 | 3.74 | -0.39% | 36,636 |
| Feb 13, 2025 | 3.71 | 4.17 | 3.71 | 3.81 | 3.76 | 2.56% | 31,019 |
| Feb 12, 2025 | 3.62 | 3.78 | 3.62 | 3.71 | 3.66 | 1.09% | 52,085 |
| Feb 11, 2025 | 3.79 | 3.80 | 3.52 | 3.67 | 3.62 | 0.55% | 37,258 |
| Feb 10, 2025 | 3.83 | 3.83 | 3.55 | 3.65 | 3.60 | -2.41% | 41,870 |
| Feb 7, 2025 | 3.38 | 3.74 | 3.38 | 3.74 | 3.69 | 8.72% | 72,496 |
| Feb 6, 2025 | 3.44 | 3.51 | 3.37 | 3.44 | 3.40 | - | 22,061 |
| Feb 5, 2025 | 3.40 | 3.52 | 3.34 | 3.44 | 3.40 | 0.26% | 30,445 |
| Feb 4, 2025 | 3.42 | 3.46 | 3.41 | 3.43 | 3.39 | 0.32% | 6,844 |
| Feb 3, 2025 | 3.50 | 3.50 | 3.39 | 3.42 | 3.38 | -1.87% | 24,575 |
| Jan 31, 2025 | 3.39 | 3.50 | 3.39 | 3.49 | 3.44 | 0.43% | 2,996 |
| Jan 30, 2025 | 3.36 | 3.49 | 3.36 | 3.47 | 3.43 | -0.86% | 22,786 |
| Jan 29, 2025 | 3.42 | 3.50 | 3.40 | 3.50 | 3.45 | 0.86% | 3,843 |
| Jan 28, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.43 | - | 10,596 |
| Jan 27, 2025 | 3.42 | 3.49 | 3.42 | 3.47 | 3.43 | -0.57% | 6,766 |
| Jan 24, 2025 | 3.45 | 3.53 | 3.40 | 3.49 | 3.44 | -0.85% | 14,428 |
| Jan 23, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.47 | 1.15% | 4,473 |
| Jan 22, 2025 | 3.54 | 3.54 | 3.45 | 3.48 | 3.43 | -0.57% | 15,292 |
| Jan 21, 2025 | 3.45 | 3.52 | 3.41 | 3.50 | 3.45 | 1.45% | 25,717 |
| Jan 17, 2025 | 3.54 | 3.54 | 3.45 | 3.45 | 3.41 | -1.43% | 9,296 |
| Jan 16, 2025 | 3.52 | 3.52 | 3.45 | 3.50 | 3.45 | 0.75% | 5,797 |
| Jan 15, 2025 | 3.46 | 3.51 | 3.44 | 3.47 | 3.43 | 0.40% | 17,514 |
| Jan 14, 2025 | 3.41 | 3.47 | 3.41 | 3.46 | 3.42 | 1.47% | 8,698 |
| Jan 13, 2025 | 3.41 | 3.45 | 3.31 | 3.41 | 3.37 | -0.58% | 16,332 |
| Jan 10, 2025 | 3.40 | 3.43 | 3.25 | 3.43 | 3.39 | 0.88% | 13,828 |
| Jan 8, 2025 | 3.40 | 3.42 | 3.25 | 3.40 | 3.36 | - | 15,462 |
| Jan 7, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.36 | -1.73% | 2,999 |
| Jan 6, 2025 | 3.52 | 3.52 | 3.41 | 3.46 | 3.42 | 0.87% | 6,989 |
| Jan 3, 2025 | 3.44 | 3.47 | 3.43 | 3.43 | 3.39 | -0.17% | 1,115 |
| Jan 2, 2025 | 3.40 | 3.45 | 3.40 | 3.44 | 3.39 | 0.47% | 3,247 |
| Dec 31, 2024 | 3.44 | 3.45 | 3.31 | 3.42 | 3.38 | -0.55% | 14,813 |
| Dec 30, 2024 | 3.44 | 3.46 | 3.35 | 3.44 | 3.39 | 0.26% | 12,678 |
| Dec 27, 2024 | 3.37 | 3.44 | 3.37 | 3.43 | 3.39 | 1.78% | 5,449 |
| Dec 26, 2024 | 3.33 | 3.45 | 3.33 | 3.37 | 3.33 | -1.98% | 24,701 |
| Dec 24, 2024 | 3.43 | 3.44 | 3.43 | 3.44 | 3.39 | 0.23% | 821 |
| Dec 23, 2024 | 3.40 | 3.44 | 3.35 | 3.43 | 3.39 | - | 42,649 |
| Dec 20, 2024 | 3.40 | 3.45 | 3.39 | 3.43 | 3.39 | 0.73% | 13,808 |
| Dec 19, 2024 | 3.28 | 3.44 | 3.28 | 3.41 | 3.36 | 2.56% | 17,801 |
| Dec 18, 2024 | 3.49 | 3.49 | 3.29 | 3.32 | 3.28 | -5.14% | 9,070 |
| Dec 17, 2024 | 3.49 | 3.59 | 3.42 | 3.50 | 3.45 | 0.57% | 23,684 |
| Dec 16, 2024 | 3.42 | 3.48 | 3.40 | 3.48 | 3.43 | 1.46% | 8,862 |
| Dec 13, 2024 | 3.45 | 3.45 | 3.42 | 3.43 | 3.39 | -0.87% | 10,360 |
| Dec 12, 2024 | 3.49 | 3.49 | 3.43 | 3.46 | 3.42 | 0.58% | 5,568 |
| Dec 11, 2024 | 3.34 | 3.50 | 3.32 | 3.44 | 3.40 | 2.99% | 41,860 |
| Dec 10, 2024 | 3.35 | 3.36 | 3.33 | 3.34 | 3.30 | 0.15% | 4,967 |
| Dec 9, 2024 | 3.41 | 3.43 | 3.31 | 3.34 | 3.29 | -1.91% | 11,393 |
| Dec 6, 2024 | 3.30 | 3.43 | 3.30 | 3.40 | 3.36 | 1.19% | 6,236 |
| Dec 5, 2024 | 3.45 | 3.47 | 3.36 | 3.36 | 3.32 | -2.61% | 2,544 |
| Dec 4, 2024 | 3.40 | 3.46 | 3.40 | 3.45 | 3.41 | 0.67% | 8,024 |
| Dec 3, 2024 | 3.37 | 3.43 | 3.28 | 3.43 | 3.38 | -0.67% | 16,255 |
| Dec 2, 2024 | 3.44 | 3.46 | 3.37 | 3.45 | 3.41 | 1.17% | 8,843 |
| Nov 29, 2024 | 3.45 | 3.45 | 3.39 | 3.41 | 3.37 | -0.87% | 16,282 |
| Nov 27, 2024 | 3.35 | 3.44 | 3.33 | 3.44 | 3.40 | 2.08% | 23,461 |
| Nov 26, 2024 | 3.38 | 3.38 | 3.24 | 3.37 | 3.33 | 1.81% | 18,258 |
| Nov 25, 2024 | 3.40 | 3.40 | 3.22 | 3.31 | 3.27 | -1.49% | 75,687 |
| Nov 22, 2024 | 3.27 | 3.39 | 3.27 | 3.36 | 3.32 | 0.90% | 59,774 |
| Nov 21, 2024 | 3.26 | 3.33 | 3.22 | 3.33 | 3.24 | 1.22% | 47,819 |
| Nov 20, 2024 | 3.28 | 3.30 | 3.24 | 3.29 | 3.20 | - | 38,692 |
| Nov 19, 2024 | 3.28 | 3.30 | 3.27 | 3.29 | 3.20 | 0.30% | 5,336 |
| Nov 18, 2024 | 3.33 | 3.34 | 3.16 | 3.28 | 3.19 | -0.61% | 13,525 |
| Nov 15, 2024 | 3.27 | 3.35 | 3.15 | 3.30 | 3.21 | - | 8,266 |
| Nov 14, 2024 | 3.43 | 3.43 | 3.26 | 3.30 | 3.21 | -1.05% | 10,009 |
| Nov 13, 2024 | 3.34 | 3.46 | 3.26 | 3.34 | 3.24 | -0.15% | 38,411 |
| Nov 12, 2024 | 3.04 | 3.35 | 3.04 | 3.34 | 3.25 | 11.33% | 90,686 |
| Nov 11, 2024 | 3.03 | 3.04 | 2.93 | 3.00 | 2.92 | -0.66% | 7,270 |
| Nov 8, 2024 | 3.00 | 3.02 | 2.99 | 3.02 | 2.94 | 1.00% | 3,555 |
| Nov 7, 2024 | 2.97 | 2.99 | 2.90 | 2.99 | 2.91 | -0.66% | 4,990 |
| Nov 6, 2024 | 3.08 | 3.09 | 2.99 | 3.01 | 2.93 | 0.67% | 24,082 |
| Nov 5, 2024 | 3.00 | 3.05 | 2.96 | 2.99 | 2.91 | -0.23% | 8,448 |
| Nov 4, 2024 | 3.01 | 3.02 | 2.97 | 3.00 | 2.92 | -1.41% | 12,481 |
| Nov 1, 2024 | 3.06 | 3.06 | 3.02 | 3.04 | 2.96 | - | 4,543 |
| Oct 31, 2024 | 2.96 | 3.04 | 2.96 | 3.04 | 2.96 | 0.33% | 463 |
| Oct 30, 2024 | 3.06 | 3.06 | 2.99 | 3.03 | 2.95 | - | 4,236 |
| Oct 29, 2024 | 2.93 | 3.07 | 2.93 | 3.03 | 2.95 | 0.03% | 14,295 |
| Oct 28, 2024 | 3.00 | 3.07 | 2.97 | 3.03 | 2.95 | 0.80% | 8,910 |
| Oct 25, 2024 | 2.94 | 3.07 | 2.94 | 3.01 | 2.92 | -1.48% | 9,339 |
| Oct 24, 2024 | 2.99 | 3.09 | 2.99 | 3.05 | 2.97 | - | 8,885 |
| Oct 23, 2024 | 3.05 | 3.07 | 3.01 | 3.05 | 2.97 | 0.33% | 3,845 |
| Oct 22, 2024 | 2.96 | 3.06 | 2.96 | 3.04 | 2.96 | 1.33% | 14,437 |
| Oct 21, 2024 | 3.08 | 3.08 | 3.00 | 3.00 | 2.92 | -1.64% | 815 |
| Oct 18, 2024 | 2.99 | 3.06 | 2.99 | 3.05 | 2.97 | 0.66% | 1,932 |
| Oct 17, 2024 | 3.01 | 3.06 | 3.00 | 3.03 | 2.95 | -0.66% | 5,458 |
| Oct 16, 2024 | 3.00 | 3.06 | 3.00 | 3.05 | 2.97 | 0.33% | 4,672 |
| Oct 15, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | 1.33% | 221 |
| Oct 14, 2024 | 3.04 | 3.04 | 3.00 | 3.00 | 2.92 | 1.01% | 922 |
| Oct 11, 2024 | 2.93 | 3.05 | 2.93 | 2.97 | 2.89 | 1.02% | 13,049 |
| Oct 10, 2024 | 2.85 | 3.02 | 2.85 | 2.94 | 2.86 | 0.34% | 2,595 |
| Oct 9, 2024 | 2.93 | 2.93 | 2.91 | 2.93 | 2.85 | 1.03% | 3,322 |
| Oct 8, 2024 | 3.03 | 3.03 | 2.90 | 2.90 | 2.82 | - | 7,866 |
| Oct 7, 2024 | 2.99 | 2.99 | 2.86 | 2.90 | 2.82 | -3.01% | 30,295 |
| Oct 4, 2024 | 2.95 | 3.03 | 2.95 | 2.99 | 2.91 | - | 4,233 |
| Oct 3, 2024 | 2.99 | 3.03 | 2.95 | 2.99 | 2.91 | -0.33% | 7,319 |
| Oct 2, 2024 | 2.98 | 3.03 | 2.98 | 3.00 | 2.92 | -0.53% | 1,118 |
| Oct 1, 2024 | 3.04 | 3.04 | 2.98 | 3.02 | 2.93 | 0.20% | 2,411 |
| Sep 30, 2024 | 2.91 | 3.01 | 2.91 | 3.01 | 2.93 | 2.38% | 10,714 |
| Sep 27, 2024 | 2.93 | 2.94 | 2.93 | 2.94 | 2.86 | -0.68% | 4,727 |