J-Star Holding Co., Ltd. (YMAT)
NASDAQ: YMAT · Real-Time Price · USD
1.820
-0.130 (-6.67%)
At close: Jul 24, 2026, 4:00 PM EDT
1.800
-0.020 (-1.10%)
After-hours: Jul 24, 2026, 4:11 PM EDT
J-Star Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | - | -7.18% | 44,244 |
| Jul 23, 2026 | 2.09 | 2.10 | 1.93 | 1.95 | 1.95 | -6.70% | 35,670 |
| Jul 22, 2026 | 2.26 | 2.32 | 2.08 | 2.09 | 2.09 | -9.13% | 90,844 |
| Jul 21, 2026 | 2.38 | 2.40 | 2.27 | 2.30 | 2.30 | -1.71% | 45,961 |
| Jul 20, 2026 | 2.38 | 2.41 | 2.20 | 2.34 | 2.34 | -4.10% | 70,605 |
| Jul 17, 2026 | 2.34 | 2.45 | 2.17 | 2.44 | 2.44 | -0.41% | 54,716 |
| Jul 16, 2026 | 2.32 | 2.49 | 2.10 | 2.45 | 2.45 | 6.99% | 118,134 |
| Jul 15, 2026 | 1.95 | 2.65 | 1.95 | 2.29 | 2.29 | 13.93% | 692,931 |
| Jul 14, 2026 | 1.99 | 2.19 | 1.98 | 2.01 | 2.01 | -1.95% | 49,285 |
| Jul 13, 2026 | 2.17 | 2.28 | 1.96 | 2.05 | 2.05 | -15.98% | 126,847 |
| Jul 10, 2026 | 2.18 | 2.94 | 1.95 | 2.44 | 2.44 | 28.42% | 4,658,844 |
| Jul 9, 2026 | 2.38 | 2.38 | 1.74 | 1.90 | 1.90 | -20.93% | 179,184 |
| Jul 8, 2026 | 2.40 | 2.62 | 2.26 | 2.40 | 2.40 | -11.56% | 125,329 |
| Jul 7, 2026 | 2.67 | 2.95 | 2.58 | 2.72 | 2.72 | 2.49% | 2,056,646 |
| Jul 6, 2026 | 2.54 | 2.74 | 2.52 | 2.65 | 2.65 | 5.81% | 353,451 |
| Jul 2, 2026 | 2.70 | 2.80 | 2.50 | 2.51 | 2.51 | -10.36% | 599,527 |
| Jul 1, 2026 | 2.68 | 3.10 | 2.68 | 2.80 | 2.80 | 4.68% | 61,632 |
| Jun 30, 2026 | 3.01 | 3.01 | 2.65 | 2.67 | 2.67 | -10.78% | 63,118 |
| Jun 29, 2026 | 3.16 | 3.20 | 2.90 | 2.99 | 2.99 | -5.27% | 50,706 |
| Jun 26, 2026 | 3.04 | 3.48 | 3.04 | 3.16 | 3.16 | -3.04% | 133,484 |
| Jun 25, 2026 | 3.03 | 3.64 | 2.93 | 3.26 | 3.26 | 4.93% | 296,233 |
| Jun 24, 2026 | 2.95 | 3.15 | 2.88 | 3.11 | 3.11 | -9.34% | 144,018 |
| Jun 23, 2026 | 3.17 | 3.50 | 3.03 | 3.43 | 3.43 | 20.30% | 3,846,294 |
| Jun 22, 2026 | 3.17 | 3.17 | 2.69 | 2.85 | 2.85 | -8.12% | 131,788 |
| Jun 18, 2026 | 3.11 | 3.43 | 2.90 | 3.10 | 3.10 | -17.37% | 478,884 |
| Jun 17, 2026 | 3.20 | 4.91 | 2.74 | 3.75 | 3.75 | 94.30% | 34,375,611 |
| Jun 16, 2026 | 2.40 | 2.45 | 1.86 | 1.93 | 1.93 | -37.26% | 212,908 |
| Jun 15, 2026 | 3.17 | 3.24 | 2.85 | 3.08 | 3.08 | 2.76% | 89,764 |
| Jun 12, 2026 | 3.47 | 3.47 | 2.82 | 2.99 | 2.99 | -16.85% | 136,421 |
| Jun 11, 2026 | 3.44 | 3.75 | 3.44 | 3.60 | 3.60 | 2.86% | 60,337 |
| Jun 10, 2026 | 3.75 | 3.80 | 3.40 | 3.50 | 3.50 | -7.26% | 77,019 |
| Jun 9, 2026 | 4.07 | 4.24 | 3.40 | 3.77 | 3.77 | -1.85% | 176,257 |
| Jun 8, 2026 | 4.08 | 4.15 | 3.55 | 3.85 | 3.85 | -7.35% | 452,396 |
| Jun 5, 2026 | 4.88 | 4.95 | 3.50 | 4.15 | 4.15 | -16.93% | 266,417 |
| Jun 4, 2026 | 5.60 | 5.85 | 4.60 | 5.00 | 5.00 | -19.42% | 529,826 |
| Jun 3, 2026 | 5.80 | 7.35 | 4.90 | 6.20 | 6.20 | 36.26% | 6,675,294 |
| Jun 2, 2026 | 4.62 | 4.98 | 4.50 | 4.55 | 4.55 | -8.04% | 2,489,716 |
| Jun 1, 2026 | 4.97 | 5.80 | 4.75 | 4.95 | 4.95 | -27.77% | 367,760 |
| May 29, 2026 | 5.00 | 13.00 | 5.00 | 6.85 | 6.85 | 34.31% | 4,043,828 |
| May 28, 2026 | 5.90 | 5.90 | 5.10 | 5.10 | 5.10 | -9.73% | 140,076 |
| May 27, 2026 | 5.60 | 6.30 | 4.33 | 5.65 | 5.65 | -18.12% | 950,075 |
| May 26, 2026 | 7.45 | 8.30 | 6.10 | 6.90 | 6.90 | 203.16% | 24,103,469 |
| May 22, 2026 | 2.25 | 2.44 | 2.14 | 2.28 | 2.28 | -7.55% | 48,659 |
| May 21, 2026 | 3.00 | 3.20 | 2.25 | 2.46 | 2.46 | -22.22% | 141,318 |
| May 20, 2026 | 3.50 | 3.63 | 3.10 | 3.17 | 3.17 | -8.25% | 149,208 |
| May 19, 2026 | 7.15 | 8.00 | 3.15 | 3.45 | 3.45 | -51.06% | 730,058 |
| May 18, 2026 | 7.30 | 9.40 | 7.00 | 7.05 | 7.05 | -11.88% | 311,711 |
| May 15, 2026 | 11.15 | 11.70 | 7.20 | 8.00 | 8.00 | -14.44% | 957,094 |
| May 14, 2026 | 4.11 | 11.05 | 3.86 | 9.35 | 9.35 | 118.87% | 5,723,056 |
| May 13, 2026 | 2.60 | 5.00 | 2.49 | 4.27 | 4.27 | 66.16% | 5,313,688 |