Jade Bird Fire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.35	12.22	11.30	11.96	11.96	5.84%	25,941,920
Apr 28, 2026	11.97	11.99	11.17	11.30	11.30	-6.53%	29,533,500
Apr 27, 2026	11.82	12.21	11.66	12.09	12.09	2.11%	14,299,730
Apr 24, 2026	12.06	12.22	11.72	11.84	11.84	-2.31%	15,100,746
Apr 23, 2026	12.33	12.48	12.09	12.12	12.12	-2.18%	17,087,080
Apr 22, 2026	11.95	12.63	11.84	12.39	12.39	4.91%	28,792,520
Apr 21, 2026	11.98	12.05	11.77	11.81	11.81	-1.67%	11,440,440
Apr 20, 2026	12.05	12.20	11.97	12.01	12.01	-0.58%	11,864,810
Apr 17, 2026	12.18	12.21	12.01	12.08	12.08	-0.74%	10,216,280
Apr 16, 2026	12.21	12.32	12.17	12.17	12.17	-0.65%	10,771,040
Apr 15, 2026	12.34	12.45	12.22	12.25	12.25	-0.33%	12,219,310
Apr 14, 2026	12.25	12.32	12.14	12.29	12.29	1.65%	12,637,200
Apr 13, 2026	12.02	12.16	11.98	12.09	12.09	-0.66%	10,770,610
Apr 10, 2026	12.11	12.35	12.08	12.17	12.17	0.75%	14,016,030
Apr 9, 2026	12.05	12.20	12.00	12.08	12.08	-0.82%	11,607,620
Apr 8, 2026	11.67	12.22	11.64	12.18	12.18	5.27%	22,983,500
Apr 7, 2026	11.38	11.72	11.38	11.57	11.57	1.94%	11,489,220
Apr 3, 2026	11.76	11.83	11.32	11.35	11.35	-3.65%	11,290,250
Apr 2, 2026	11.88	11.98	11.71	11.78	11.78	-1.51%	11,632,560
Apr 1, 2026	12.08	12.20	11.88	11.96	11.96	0.93%	15,997,020
Mar 31, 2026	11.82	12.25	11.76	11.85	11.85	1.72%	24,746,520
Mar 30, 2026	11.68	11.90	11.46	11.65	11.65	-1.94%	13,879,430
Mar 27, 2026	11.78	11.89	11.69	11.88	11.88	-0.25%	16,462,006
Mar 26, 2026	11.69	12.24	11.68	11.91	11.91	1.97%	28,288,420
Mar 25, 2026	11.67	11.79	11.59	11.68	11.68	0.09%	16,361,130
Mar 24, 2026	11.50	11.73	11.42	11.67	11.67	3.18%	19,159,380
Mar 23, 2026	11.35	11.59	11.25	11.31	11.31	-1.57%	26,688,280
Mar 20, 2026	11.39	11.88	11.37	11.49	11.49	1.95%	23,026,458
Mar 19, 2026	11.28	11.42	11.16	11.27	11.27	-0.62%	13,835,067
Mar 18, 2026	11.43	11.60	11.27	11.34	11.34	-0.53%	15,982,540
Mar 17, 2026	11.67	11.85	11.37	11.40	11.40	-0.87%	25,770,730
Mar 16, 2026	11.81	11.91	11.34	11.50	11.50	6.19%	46,020,010
Mar 13, 2026	10.93	11.05	10.81	10.83	10.83	-0.82%	8,270,605
Mar 12, 2026	11.04	11.09	10.86	10.92	10.92	-1.00%	6,543,419
Mar 11, 2026	11.00	11.11	10.97	11.03	11.03	-	6,195,868
Mar 10, 2026	10.98	11.05	10.92	11.03	11.03	1.85%	5,763,864
Mar 9, 2026	10.89	10.90	10.58	10.83	10.83	-1.55%	10,051,944
Mar 6, 2026	10.85	11.05	10.80	11.00	11.00	0.92%	6,246,394
Mar 5, 2026	10.83	10.96	10.77	10.90	10.90	2.44%	7,933,687
Mar 4, 2026	10.92	10.95	10.62	10.64	10.64	-2.47%	10,483,490
Mar 3, 2026	11.44	11.53	10.86	10.91	10.91	-4.38%	14,823,990
Mar 2, 2026	11.57	11.67	11.35	11.41	11.41	-2.81%	12,083,900
Feb 27, 2026	11.87	11.87	11.68	11.74	11.74	-1.18%	9,369,216
Feb 26, 2026	11.82	11.95	11.74	11.88	11.88	0.42%	9,989,106
Feb 25, 2026	11.88	11.92	11.71	11.83	11.83	0.94%	11,451,030
Feb 24, 2026	11.80	11.83	11.64	11.72	11.72	1.12%	9,289,869
Feb 13, 2026	11.71	11.76	11.55	11.59	11.59	-1.36%	10,194,250
Feb 12, 2026	11.57	11.83	11.55	11.75	11.75	1.47%	11,912,720
Feb 11, 2026	11.65	11.75	11.54	11.58	11.58	-0.60%	10,099,450
Feb 10, 2026	11.48	11.76	11.40	11.65	11.65	1.48%	13,101,930
Feb 9, 2026	11.57	11.64	11.40	11.48	11.48	0.44%	12,663,870
Feb 6, 2026	11.21	11.66	11.17	11.43	11.43	4.19%	25,667,174
Feb 5, 2026	11.13	11.14	10.94	10.97	10.97	-1.35%	6,937,872
Feb 4, 2026	11.05	11.17	10.99	11.12	11.12	0.63%	7,549,000
Feb 3, 2026	10.95	11.07	10.90	11.05	11.05	1.47%	8,791,769
Feb 2, 2026	11.24	11.29	10.85	10.89	10.89	-3.37%	13,336,100
Jan 30, 2026	11.08	11.36	10.94	11.27	11.27	1.26%	13,200,723
Jan 29, 2026	11.20	11.38	11.06	11.13	11.13	-	11,738,190
Jan 28, 2026	11.28	11.41	11.11	11.13	11.13	-2.96%	12,646,320
Jan 27, 2026	11.28	11.56	11.00	11.47	11.47	1.06%	16,987,810
Jan 26, 2026	11.63	11.63	11.31	11.35	11.35	-2.49%	16,520,374
Jan 23, 2026	11.46	11.67	11.42	11.64	11.64	1.31%	13,939,580
Jan 22, 2026	11.36	11.55	11.28	11.49	11.49	1.41%	14,113,120
Jan 21, 2026	11.18	11.45	11.11	11.33	11.33	0.27%	11,547,790
Jan 20, 2026	11.47	11.58	11.21	11.30	11.30	-1.31%	11,896,930
Jan 19, 2026	11.30	11.62	11.26	11.45	11.45	1.78%	18,611,510
Jan 16, 2026	11.11	11.36	11.03	11.25	11.25	1.63%	13,793,277
Jan 15, 2026	11.14	11.21	11.01	11.07	11.07	-1.07%	12,113,270
Jan 14, 2026	11.19	11.43	11.07	11.19	11.19	0.27%	18,813,550
Jan 13, 2026	11.34	11.51	11.12	11.16	11.16	-1.59%	18,282,100
Jan 12, 2026	11.37	11.39	11.18	11.34	11.34	-	15,193,011
Jan 9, 2026	11.22	11.45	11.19	11.34	11.34	0.71%	13,249,690
Jan 8, 2026	11.20	11.32	11.15	11.26	11.26	-0.09%	12,949,700
Jan 7, 2026	11.11	11.36	11.04	11.27	11.27	1.08%	15,221,795
Jan 6, 2026	11.04	11.34	10.99	11.15	11.15	1.09%	17,098,730
Jan 5, 2026	10.50	11.14	10.47	11.03	11.03	4.95%	25,414,740
Dec 31, 2025	11.22	11.35	10.46	10.51	10.51	-4.28%	32,163,540
Dec 30, 2025	11.00	11.13	10.90	10.98	10.98	-0.45%	11,246,320
Dec 29, 2025	11.17	11.18	10.90	11.03	11.03	-1.78%	14,649,440
Dec 26, 2025	11.52	11.56	11.15	11.23	11.23	-2.77%	24,390,010
Dec 25, 2025	11.44	11.68	11.29	11.55	11.55	1.23%	31,093,520
Dec 24, 2025	11.01	11.43	10.81	11.41	11.41	3.26%	37,061,408
Dec 23, 2025	10.54	11.32	10.53	11.05	11.05	6.87%	52,666,467
Dec 22, 2025	10.28	10.39	10.22	10.34	10.34	0.88%	10,811,260
Dec 19, 2025	10.12	10.27	10.11	10.25	10.25	1.79%	10,324,970
Dec 18, 2025	10.01	10.18	10.00	10.07	10.07	-0.40%	8,341,848
Dec 17, 2025	10.05	10.14	9.90	10.11	10.11	0.30%	10,974,545
Dec 16, 2025	10.24	10.28	10.03	10.08	10.08	-1.95%	12,110,330
Dec 15, 2025	10.18	10.50	10.12	10.28	10.28	0.29%	11,619,100
Dec 12, 2025	10.34	10.42	10.22	10.25	10.25	-0.58%	13,966,132
Dec 11, 2025	10.60	10.63	10.30	10.31	10.31	-3.19%	15,448,100
Dec 10, 2025	10.48	10.77	10.33	10.65	10.65	1.43%	28,942,280
Dec 9, 2025	10.74	10.81	10.48	10.50	10.50	-2.05%	18,833,835
Dec 8, 2025	10.86	10.92	10.69	10.72	10.72	-1.83%	28,533,880
Dec 5, 2025	10.61	11.00	10.54	10.92	10.92	2.92%	25,699,150
Dec 4, 2025	10.95	10.99	10.59	10.61	10.61	-3.11%	23,820,610
Dec 3, 2025	11.17	11.24	10.86	10.95	10.95	-2.93%	33,517,950
Dec 2, 2025	11.51	11.54	11.21	11.28	11.28	-4.41%	42,926,350
Dec 1, 2025	11.53	12.49	11.40	11.80	11.80	2.16%	73,224,920
Nov 28, 2025	11.19	11.70	11.03	11.55	11.55	3.22%	93,529,070