J-Star Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.35	0.40	0.35	0.40	0.40	15.14%	119,157
Mar 3, 2026	0.39	0.39	0.30	0.35	0.35	-15.98%	165,105
Mar 2, 2026	0.45	0.45	0.39	0.42	0.42	-4.42%	47,705
Feb 27, 2026	0.48	0.48	0.39	0.44	0.44	-9.94%	88,030
Feb 26, 2026	0.61	0.61	0.45	0.49	0.49	-17.80%	375,558
Feb 25, 2026	0.59	0.60	0.56	0.59	0.59	-3.17%	316,225
Feb 24, 2026	0.56	0.61	0.51	0.61	0.61	2.75%	1,611,352
Feb 23, 2026	0.42	0.72	0.38	0.59	0.59	59.07%	70,954,644
Feb 20, 2026	0.37	0.40	0.37	0.37	0.37	-3.19%	26,326
Feb 19, 2026	0.38	0.39	0.37	0.39	0.39	3.77%	7,301
Feb 18, 2026	0.40	0.40	0.37	0.37	0.37	-7.11%	13,174
Feb 17, 2026	0.40	0.43	0.40	0.40	0.40	-6.18%	5,269
Feb 13, 2026	0.40	0.44	0.40	0.43	0.43	-0.75%	8,167
Feb 12, 2026	0.43	0.43	0.40	0.43	0.43	1.90%	56,863
Feb 11, 2026	0.43	0.45	0.42	0.42	0.42	-1.89%	36,569
Feb 10, 2026	0.44	0.44	0.41	0.43	0.43	5.43%	45,731
Feb 9, 2026	0.41	0.44	0.41	0.41	0.41	1.40%	12,166
Feb 6, 2026	0.41	0.42	0.38	0.40	0.40	-2.34%	12,858
Feb 5, 2026	0.43	0.44	0.36	0.41	0.41	-4.42%	132,864
Feb 4, 2026	0.47	0.47	0.40	0.43	0.43	-6.72%	57,701
Feb 3, 2026	0.46	0.51	0.46	0.46	0.46	-5.92%	24,644
Feb 2, 2026	0.44	0.52	0.41	0.49	0.49	13.37%	214,958
Jan 30, 2026	0.44	0.47	0.40	0.43	0.43	-1.41%	148,355
Jan 29, 2026	0.45	0.46	0.42	0.44	0.44	-5.11%	31,200
Jan 28, 2026	0.46	0.46	0.44	0.46	0.46	5.00%	34,710
Jan 27, 2026	0.45	0.51	0.44	0.44	0.44	4.71%	31,601
Jan 26, 2026	0.47	0.51	0.42	0.42	0.42	-10.58%	54,623
Jan 23, 2026	0.50	0.51	0.47	0.47	0.47	-0.28%	20,666
Jan 22, 2026	0.52	0.52	0.47	0.47	0.47	-11.69%	62,740
Jan 21, 2026	0.51	0.54	0.50	0.53	0.53	0.58%	20,205
Jan 20, 2026	0.52	0.55	0.52	0.53	0.53	-8.50%	35,735
Jan 16, 2026	0.54	0.58	0.53	0.58	0.58	9.19%	16,119
Jan 15, 2026	0.54	0.58	0.52	0.53	0.53	3.57%	31,024
Jan 14, 2026	0.55	0.55	0.51	0.51	0.51	-5.44%	33,261
Jan 13, 2026	0.57	0.57	0.54	0.54	0.54	-3.30%	9,157
Jan 12, 2026	0.58	0.58	0.56	0.56	0.56	-0.80%	17,979
Jan 9, 2026	0.56	0.60	0.55	0.57	0.57	-2.20%	23,658
Jan 8, 2026	0.61	0.62	0.57	0.58	0.58	-0.53%	137,221
Jan 7, 2026	0.55	0.64	0.55	0.58	0.58	5.64%	233,538
Jan 6, 2026	0.53	0.56	0.50	0.55	0.55	6.38%	61,055
Jan 5, 2026	0.45	0.58	0.45	0.52	0.52	12.88%	336,263
Jan 2, 2026	0.47	0.49	0.45	0.46	0.46	-1.72%	18,741
Dec 31, 2025	0.49	0.54	0.47	0.47	0.47	-4.70%	40,867
Dec 30, 2025	0.48	0.51	0.47	0.49	0.49	2.52%	106,995
Dec 29, 2025	0.51	0.52	0.40	0.48	0.48	-10.02%	323,203
Dec 26, 2025	0.56	0.57	0.53	0.53	0.53	-7.03%	30,805
Dec 24, 2025	0.56	0.58	0.56	0.57	0.57	-4.95%	30,794
Dec 23, 2025	0.58	0.60	0.56	0.60	0.60	0.60%	62,886
Dec 22, 2025	0.68	0.68	0.55	0.60	0.60	-7.82%	237,881
Dec 19, 2025	0.67	0.68	0.50	0.65	0.65	-6.25%	172,919