Skip to main content
JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.899
-0.032 (-3.39%)
At close: Dec 5, 2025, 4:00 PM EST
0.900
+0.002 (0.17%)
After-hours: Dec 5, 2025, 7:45 PM EST

JBDI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.930.930.890.900.90-3.39%3,782
Dec 4, 20250.860.930.860.930.933.33%7,988
Dec 3, 20250.930.930.880.900.90-3.10%5,341
Dec 2, 20250.880.940.870.930.935.33%13,989
Dec 1, 20250.880.920.880.880.88-4.15%4,484
Nov 28, 20250.870.920.830.920.9212.09%10,517
Nov 26, 20250.820.870.760.820.821.55%13,759
Nov 25, 20250.920.920.660.810.81-13.09%61,559
Nov 24, 20250.930.950.920.930.93-2.33%17,910
Nov 21, 20251.021.050.950.950.95-5.72%15,258
Nov 20, 20251.001.080.951.011.011.20%53,144
Nov 19, 20250.971.100.951.001.00-0.19%5,010
Nov 18, 20251.011.040.951.001.00-0.01%17,685
Nov 17, 20251.071.070.961.001.00-7.41%44,913
Nov 14, 20251.011.101.011.081.086.93%28,906
Nov 13, 20251.121.150.991.011.01-9.01%44,449
Nov 12, 20251.151.151.111.111.11-5.93%17,358
Nov 11, 20251.221.231.161.181.18-2.48%19,289
Nov 10, 20251.091.231.091.211.2112.04%40,711
Nov 7, 20251.091.151.081.081.08-26,241
Nov 6, 20251.171.231.081.081.08-6.90%30,900
Nov 5, 20251.131.231.131.161.163.57%19,563
Nov 4, 20251.271.281.111.121.12-12.50%49,515
Nov 3, 20251.361.391.281.281.28-4.48%19,618
Oct 31, 20251.351.391.311.341.34-0.74%29,037
Oct 30, 20251.311.361.251.351.35-2.17%59,366
Oct 29, 20251.431.491.351.381.382.99%48,063
Oct 28, 20251.431.461.301.341.34-10.07%77,850
Oct 27, 20251.621.651.421.491.49-7.45%91,202
Oct 24, 20251.691.701.601.611.61-1.23%58,092
Oct 23, 20251.771.771.621.631.63-7.91%59,137
Oct 22, 20251.801.801.691.771.77-3.28%77,240
Oct 21, 20251.771.871.731.831.836.40%128,699
Oct 20, 20251.751.801.701.721.72-1.71%53,871
Oct 17, 20251.841.841.661.751.75-6.91%93,651
Oct 16, 20251.681.891.641.881.8814.63%191,094
Oct 15, 20251.801.831.601.641.64-12.30%211,290
Oct 14, 20251.941.991.791.871.87-3.11%130,725
Oct 13, 20251.952.111.931.931.93-2.53%227,528
Oct 10, 20252.162.161.831.981.98-6.60%354,759
Oct 9, 20252.032.282.002.122.123.92%520,610
Oct 8, 20251.912.081.882.042.0410.27%413,543
Oct 7, 20252.072.071.821.851.85-8.87%314,541
Oct 6, 20251.572.041.572.032.0330.97%703,361
Oct 3, 20251.621.661.531.551.55-4.91%129,196
Oct 2, 20251.701.721.601.631.63-0.61%229,814
Oct 1, 20251.711.731.561.641.64-4.09%167,787
Sep 30, 20251.901.901.711.711.71-7.57%130,810
Sep 29, 20251.841.901.801.851.850.54%155,597
Sep 26, 20251.991.991.831.841.84-4.17%168,823
Sep 25, 20252.092.151.901.921.92-7.69%319,934
Sep 24, 20251.912.101.712.082.0813.04%561,104
Sep 23, 20251.801.931.711.841.8412.88%749,795
Sep 22, 20251.411.681.371.631.6312.41%446,718
Sep 19, 20251.611.621.441.451.45-10.49%185,862
Sep 18, 20251.711.851.611.621.62-4.71%212,941
Sep 17, 20251.891.961.701.701.70-10.53%287,329
Sep 16, 20252.042.121.801.901.90-5.00%393,723
Sep 15, 20252.222.221.902.002.00-9.50%383,638
Sep 12, 20251.882.501.882.212.2116.32%1,322,621
Sep 11, 20251.802.291.801.901.90-19.83%1,360,266
Sep 10, 20252.043.001.702.372.37120.47%70,325,954
Sep 9, 20251.031.171.011.081.085.39%5,292,756
Sep 8, 20251.041.040.981.021.02-7,496
Sep 5, 20250.961.040.961.021.025.14%21,885
Sep 4, 20251.001.010.970.970.97-3.95%26,189
Sep 3, 20251.001.011.001.011.01-11,791
Sep 2, 20251.031.030.991.011.01-0.98%10,531
Aug 29, 20251.031.031.001.021.02-0.97%9,423
Aug 28, 20251.021.030.991.031.030.49%6,706
Aug 27, 20251.011.041.001.031.031.49%8,201
Aug 26, 20251.031.051.001.011.01-2.60%6,775
Aug 25, 20251.021.071.011.041.04-1.24%15,226
Aug 22, 20251.071.091.021.051.05-1.87%41,529
Aug 21, 20250.931.070.931.071.0714.08%62,996
Aug 20, 20250.931.000.930.940.94-2.30%27,067
Aug 19, 20251.001.010.930.960.96-4.00%54,558
Aug 18, 20251.011.021.001.001.00-2.91%11,996
Aug 15, 20251.031.041.011.031.030.98%7,062
Aug 14, 20251.021.031.001.021.020.49%14,576
Aug 13, 20250.971.020.971.021.021.50%22,299
Aug 12, 20250.981.020.981.001.002.03%11,297
Aug 11, 20251.001.000.970.980.98-1.99%2,951
Aug 8, 20251.051.051.001.001.00-1.96%6,806
Aug 7, 20251.041.071.001.021.02-2.86%34,500
Aug 6, 20250.981.050.941.051.059.38%46,335
Aug 5, 20250.880.980.880.960.964.63%25,405
Aug 4, 20250.900.920.880.920.920.11%11,014
Aug 1, 20250.920.950.850.920.92-1.99%40,642
Jul 31, 20250.940.990.930.940.94-0.46%21,892
Jul 30, 20250.970.970.920.940.94-5.11%16,555
Jul 29, 20250.950.990.920.990.994.21%58,213
Jul 28, 20250.970.980.950.950.95-0.06%12,624
Jul 25, 20250.980.980.940.950.95-2.70%28,843
Jul 24, 20250.960.980.950.980.98-0.77%14,500
Jul 23, 20250.971.000.950.980.98-1.51%39,191
Jul 22, 20251.001.020.971.001.001.49%15,715
Jul 21, 20250.991.040.970.990.99-1.50%9,545
Jul 18, 20250.991.010.981.001.00-1.96%14,912
Jul 17, 20250.971.020.971.021.022.00%45,997