Skip to main content
JBDI Holdings Limited (JBDI)
NASDAQ: JBDI · Real-Time Price · USD
0.680
+0.030 (4.62%)
At close: Mar 9, 2026, 4:00 PM EDT
0.690
+0.010 (1.44%)
After-hours: Mar 9, 2026, 4:00 PM EDT

JBDI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.670.710.670.70-7.62%9,470
Mar 6, 20260.700.760.620.650.65-16.71%62,809
Mar 5, 20260.860.860.780.780.78-9.26%5,523
Mar 4, 20260.870.970.820.860.86-4.05%35,248
Mar 3, 20260.770.970.770.900.9016.40%64,185
Mar 2, 20260.700.820.690.770.777.78%89,397
Feb 27, 20260.680.760.680.710.71-7.65%23,248
Feb 26, 20260.810.810.770.770.770.36%4,517
Feb 25, 20260.750.830.750.770.77-0.54%11,432
Feb 24, 20260.760.800.750.780.782.51%24,115
Feb 23, 20260.750.800.750.760.760.80%38,337
Feb 20, 20260.780.780.750.750.75-11,375
Feb 19, 20260.740.780.740.750.751.35%8,253
Feb 18, 20260.770.800.740.740.74-2.72%98,996
Feb 17, 20260.750.830.720.760.76-1.77%51,167
Feb 13, 20260.820.820.610.770.77-5.88%55,587
Feb 12, 20260.930.930.820.820.82-8.07%15,952
Feb 11, 20260.890.930.830.900.901.05%49,723
Feb 10, 20260.930.930.880.890.89-1.59%24,627
Feb 9, 20260.981.090.820.900.90-10.00%123,473
Feb 6, 20261.091.090.971.001.00-3.85%84,807
Feb 5, 20260.961.190.921.041.0411.83%639,676
Feb 4, 20260.990.990.860.930.93-4.45%345,868
Feb 3, 20260.761.350.730.970.9733.33%20,703,487
Feb 2, 20260.630.780.630.730.7321.67%109,238
Jan 30, 20260.560.650.560.600.603.45%23,864
Jan 29, 20260.560.600.530.580.58-2.50%7,838
Jan 28, 20260.600.610.520.590.59-4.13%21,610
Jan 27, 20260.630.640.600.620.62-6.97%9,244
Jan 26, 20260.610.720.610.670.672.63%25,842
Jan 23, 20260.680.700.610.650.65-1.53%14,808
Jan 22, 20260.590.680.590.660.6615.45%17,821
Jan 21, 20260.540.570.530.570.57-7.60%20,342
Jan 20, 20260.590.620.560.620.62-4.09%15,874
Jan 16, 20260.670.670.600.650.65-3.72%24,974
Jan 15, 20260.640.700.640.670.67-4.29%16,734
Jan 14, 20260.650.800.650.700.704.04%30,267
Jan 13, 20260.680.690.660.670.67-3.94%22,532
Jan 12, 20260.720.720.680.700.70-1.35%14,497
Jan 9, 20260.680.720.680.710.71-0.75%15,984
Jan 8, 20260.750.750.690.720.72-4.49%14,902
Jan 7, 20260.750.750.730.750.75-0.17%2,941
Jan 6, 20260.770.770.730.750.75-2.56%14,868
Jan 5, 20260.780.780.710.770.773.26%15,733
Jan 2, 20260.740.750.700.750.75-10,185
Dec 31, 20250.740.770.690.750.75-1.54%40,990
Dec 30, 20250.750.760.650.760.76-2.25%37,641
Dec 29, 20250.830.830.740.770.77-8.78%30,745
Dec 26, 20250.830.870.830.850.85-4.70%10,019
Dec 24, 20250.840.890.840.890.896.11%21,710
Dec 23, 20250.830.890.800.840.84-5.61%65,162
Dec 22, 20250.840.920.810.890.89-3.27%76,167
Dec 19, 20251.001.000.750.920.92-180,623
Dec 18, 20250.900.930.880.920.9211.26%1,239,642
Dec 17, 20250.850.850.790.830.83-2.14%20,256
Dec 16, 20250.800.850.740.850.855.62%30,687
Dec 15, 20250.860.860.730.800.80-11.11%53,946
Dec 12, 20250.870.900.870.900.901.58%13,547
Dec 11, 20250.850.900.850.890.89-1.07%9,973
Dec 10, 20250.930.930.880.900.902.94%45,162
Dec 9, 20250.920.930.870.870.87-5.02%17,490
Dec 8, 20250.900.920.900.920.921.95%10,816
Dec 5, 20250.930.930.890.900.90-3.39%3,812
Dec 4, 20250.860.930.860.930.933.33%8,038
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%10,663
Nov 26, 20250.820.870.760.820.821.55%13,759
Nov 25, 20250.920.920.660.810.81-13.09%61,809
Nov 24, 20250.930.950.920.930.93-2.33%21,082
Nov 21, 20251.021.050.950.950.95-5.72%15,258
Nov 20, 20251.001.080.951.011.011.20%55,544
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