JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.56	0.57	0.53	0.55	0.55	6.05%	35,302
Jun 25, 2026	0.59	0.60	0.45	0.52	0.52	-7.56%	25,225
Jun 24, 2026	0.57	0.60	0.53	0.56	0.56	0.14%	17,547
Jun 23, 2026	0.58	0.60	0.56	0.56	0.56	-6.24%	6,968
Jun 22, 2026	0.61	0.62	0.59	0.60	0.60	-6.20%	28,345
Jun 18, 2026	0.61	0.64	0.60	0.64	0.64	9.83%	36,667
Jun 17, 2026	0.60	0.60	0.51	0.58	0.58	-6.38%	31,684
Jun 16, 2026	0.65	0.68	0.49	0.62	0.62	-9.43%	67,728
Jun 15, 2026	0.67	0.70	0.67	0.68	0.68	-0.71%	20,084
Jun 12, 2026	0.69	0.69	0.63	0.69	0.69	-3.07%	37,499
Jun 11, 2026	0.54	0.76	0.54	0.71	0.71	18.17%	631,345
Jun 10, 2026	0.56	0.64	0.55	0.60	0.60	2.11%	54,060
Jun 9, 2026	0.51	0.59	0.50	0.59	0.59	15.47%	165,587
Jun 8, 2026	0.53	0.55	0.51	0.51	0.51	-1.90%	18,743
Jun 5, 2026	0.48	0.55	0.45	0.52	0.52	10.61%	140,089
Jun 4, 2026	0.48	0.52	0.47	0.47	0.47	0.15%	10,831
Jun 3, 2026	0.52	0.53	0.47	0.47	0.47	-13.31%	46,786
Jun 2, 2026	0.56	0.57	0.52	0.54	0.54	-6.31%	19,651
Jun 1, 2026	0.47	0.58	0.45	0.58	0.58	19.54%	134,604
May 29, 2026	0.46	0.51	0.45	0.48	0.48	7.78%	41,105
May 28, 2026	0.49	0.50	0.43	0.45	0.45	-10.28%	109,777
May 27, 2026	0.52	0.53	0.50	0.50	0.50	-9.09%	641,083
May 26, 2026	0.42	0.60	0.42	0.55	0.55	30.02%	122,168
May 22, 2026	0.52	0.53	0.39	0.42	0.42	-17.22%	182,297
May 21, 2026	0.52	0.56	0.48	0.51	0.51	-12.78%	187,824
May 20, 2026	0.45	0.59	0.41	0.59	0.59	8.50%	8,029,775
May 19, 2026	0.57	0.58	0.53	0.54	0.54	-5.92%	20,942
May 18, 2026	0.57	0.58	0.57	0.57	0.57	-5.90%	14,555
May 15, 2026	0.58	0.62	0.57	0.61	0.61	3.39%	21,045
May 14, 2026	0.58	0.60	0.58	0.59	0.59	-	4,712
May 13, 2026	0.59	0.59	0.57	0.59	0.59	-	6,957
May 12, 2026	0.57	0.59	0.57	0.59	0.59	2.31%	3,754
May 11, 2026	0.58	0.61	0.57	0.58	0.58	-6.06%	6,425
May 8, 2026	0.60	0.63	0.58	0.61	0.61	5.83%	19,637
May 7, 2026	0.58	0.62	0.58	0.58	0.58	1.77%	16,925
May 6, 2026	0.59	0.61	0.57	0.57	0.57	-0.37%	7,204
May 5, 2026	0.59	0.59	0.57	0.57	0.57	0.02%	5,797
May 4, 2026	0.60	0.60	0.57	0.57	0.57	-	6,223
May 1, 2026	0.59	0.60	0.57	0.57	0.57	-	6,058
Apr 30, 2026	0.59	0.60	0.57	0.57	0.57	-	4,005
Apr 29, 2026	0.60	0.62	0.57	0.57	0.57	-	3,986
Apr 28, 2026	0.57	0.60	0.57	0.57	0.57	0.33%	15,847
Apr 27, 2026	0.61	0.61	0.57	0.57	0.57	-1.71%	6,922
Apr 24, 2026	0.60	0.60	0.57	0.58	0.58	-0.58%	5,283
Apr 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.61%	11,831
Apr 22, 2026	0.63	0.63	0.58	0.59	0.59	-1.15%	9,052
Apr 21, 2026	0.59	0.60	0.59	0.59	0.59	-3.10%	4,654
Apr 20, 2026	0.60	0.62	0.59	0.61	0.61	1.96%	15,313
Apr 17, 2026	0.61	0.62	0.59	0.60	0.60	0.30%	4,531
Apr 16, 2026	0.64	0.64	0.59	0.60	0.60	2.25%	9,052
Apr 15, 2026	0.61	0.63	0.58	0.59	0.59	-5.06%	20,796
Apr 14, 2026	0.60	0.64	0.60	0.62	0.62	-2.80%	9,578
Apr 13, 2026	0.61	0.65	0.58	0.64	0.64	3.25%	3,636
Apr 10, 2026	0.61	0.65	0.58	0.62	0.62	2.48%	9,375
Apr 9, 2026	0.60	0.65	0.60	0.60	0.60	-1.28%	3,291
Apr 8, 2026	0.59	0.65	0.59	0.61	0.61	3.93%	9,169
Apr 7, 2026	0.58	0.62	0.57	0.58	0.58	2.61%	6,362
Apr 6, 2026	0.58	0.60	0.56	0.57	0.57	-	9,414
Apr 2, 2026	0.56	0.59	0.52	0.57	0.57	-6.71%	11,540
Apr 1, 2026	0.63	0.64	0.60	0.61	0.61	4.71%	6,302
Mar 31, 2026	0.60	0.64	0.58	0.58	0.58	-0.05%	10,722
Mar 30, 2026	0.65	0.65	0.58	0.58	0.58	-8.78%	11,416
Mar 27, 2026	0.62	0.65	0.60	0.64	0.64	0.13%	12,372
Mar 26, 2026	0.60	0.69	0.58	0.64	0.64	2.52%	15,273
Mar 25, 2026	0.68	0.69	0.60	0.62	0.62	-8.31%	28,158
Mar 24, 2026	0.67	0.70	0.67	0.68	0.68	0.74%	7,888
Mar 23, 2026	0.68	0.68	0.67	0.68	0.68	-2.86%	4,865
Mar 20, 2026	0.68	0.70	0.66	0.69	0.69	3.98%	21,979
Mar 19, 2026	0.69	0.71	0.65	0.67	0.67	-4.56%	10,320
Mar 18, 2026	0.69	0.72	0.69	0.70	0.70	-1.38%	15,648
Mar 17, 2026	0.68	0.73	0.68	0.71	0.71	4.03%	10,465
Mar 16, 2026	0.74	0.74	0.68	0.68	0.68	-3.47%	13,000
Mar 13, 2026	0.69	0.77	0.65	0.71	0.71	-5.51%	56,262
Mar 12, 2026	0.72	0.75	0.72	0.75	0.75	7.35%	36,735
Mar 11, 2026	0.72	0.72	0.69	0.70	0.70	1.01%	419,090
Mar 10, 2026	0.70	0.72	0.69	0.69	0.69	0.03%	19,916
Mar 9, 2026	0.67	0.71	0.67	0.69	0.69	6.12%	11,528
Mar 6, 2026	0.70	0.76	0.62	0.65	0.65	-16.71%	62,996
Mar 5, 2026	0.86	0.86	0.78	0.78	0.78	-9.26%	5,530
Mar 4, 2026	0.87	0.97	0.82	0.86	0.86	-4.05%	35,486
Mar 3, 2026	0.77	0.97	0.77	0.90	0.90	16.40%	65,279
Mar 2, 2026	0.70	0.82	0.69	0.77	0.77	7.78%	89,556
Feb 27, 2026	0.68	0.76	0.68	0.71	0.71	-7.65%	23,334
Feb 26, 2026	0.81	0.81	0.77	0.77	0.77	0.36%	5,447
Feb 25, 2026	0.75	0.83	0.75	0.77	0.77	-0.54%	11,751
Feb 24, 2026	0.76	0.80	0.75	0.78	0.78	2.51%	24,619
Feb 23, 2026	0.75	0.80	0.75	0.76	0.76	0.80%	38,351
Feb 20, 2026	0.78	0.78	0.75	0.75	0.75	-	18,855
Feb 19, 2026	0.74	0.78	0.74	0.75	0.75	1.35%	16,801
Feb 18, 2026	0.77	0.80	0.74	0.74	0.74	-2.72%	105,846
Feb 17, 2026	0.75	0.83	0.72	0.76	0.76	-1.77%	53,579
Feb 13, 2026	0.82	0.82	0.61	0.77	0.77	-5.88%	55,597
Feb 12, 2026	0.93	0.93	0.82	0.82	0.82	-8.07%	19,992
Feb 11, 2026	0.89	0.93	0.83	0.90	0.90	1.05%	50,925
Feb 10, 2026	0.93	0.93	0.88	0.89	0.89	-1.59%	25,460
Feb 9, 2026	0.98	1.09	0.82	0.90	0.90	-10.00%	123,709
Feb 6, 2026	1.09	1.09	0.97	1.00	1.00	-3.85%	87,678
Feb 5, 2026	0.96	1.19	0.92	1.04	1.04	11.83%	648,770
Feb 4, 2026	0.99	0.99	0.86	0.93	0.93	-4.45%	354,378
Feb 3, 2026	0.76	1.35	0.73	0.97	0.97	33.33%	20,805,000