JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.60	0.57	0.57	0.57	0.33%	15,791
Apr 27, 2026	0.61	0.61	0.57	0.57	0.57	-1.71%	6,908
Apr 24, 2026	0.60	0.60	0.57	0.58	0.58	-0.58%	5,263
Apr 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.61%	10,033
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%	15,173
Apr 17, 2026	0.61	0.62	0.59	0.60	0.60	0.30%	4,251
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%	18,496
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%	3,606
Apr 10, 2026	0.61	0.65	0.58	0.62	0.62	2.48%	9,061
Apr 9, 2026	0.60	0.65	0.60	0.60	0.60	-1.28%	2,300
Apr 8, 2026	0.59	0.65	0.59	0.61	0.61	3.93%	9,069
Apr 7, 2026	0.58	0.62	0.57	0.58	0.58	2.61%	6,361
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
Feb 2, 2026	0.63	0.78	0.63	0.73	0.73	21.67%	110,426
Jan 30, 2026	0.56	0.65	0.56	0.60	0.60	3.45%	24,865
Jan 29, 2026	0.56	0.60	0.53	0.58	0.58	-2.50%	9,311
Jan 28, 2026	0.60	0.61	0.52	0.59	0.59	-4.13%	21,613
Jan 27, 2026	0.63	0.64	0.60	0.62	0.62	-6.97%	10,318
Jan 26, 2026	0.61	0.72	0.61	0.67	0.67	2.63%	25,862
Jan 23, 2026	0.68	0.70	0.61	0.65	0.65	-1.53%	15,485
Jan 22, 2026	0.59	0.68	0.59	0.66	0.66	15.45%	18,380
Jan 21, 2026	0.54	0.57	0.53	0.57	0.57	-7.60%	20,597
Jan 20, 2026	0.59	0.62	0.56	0.62	0.62	-4.09%	15,874
Jan 16, 2026	0.67	0.67	0.60	0.65	0.65	-3.72%	24,991
Jan 15, 2026	0.64	0.70	0.64	0.67	0.67	-4.29%	16,734
Jan 14, 2026	0.65	0.80	0.65	0.70	0.70	4.04%	31,435
Jan 13, 2026	0.68	0.69	0.66	0.67	0.67	-3.94%	23,014
Jan 12, 2026	0.72	0.72	0.68	0.70	0.70	-1.35%	14,826
Jan 9, 2026	0.68	0.72	0.68	0.71	0.71	-0.75%	16,340
Jan 8, 2026	0.75	0.75	0.69	0.72	0.72	-4.49%	15,403
Jan 7, 2026	0.75	0.75	0.73	0.75	0.75	-0.17%	2,941
Jan 6, 2026	0.77	0.77	0.73	0.75	0.75	-2.56%	17,000
Jan 5, 2026	0.78	0.78	0.71	0.77	0.77	3.26%	15,993
Jan 2, 2026	0.74	0.75	0.70	0.75	0.75	-	10,196
Dec 31, 2025	0.74	0.77	0.69	0.75	0.75	-1.54%	40,991
Dec 30, 2025	0.75	0.76	0.65	0.76	0.76	-2.25%	37,641
Dec 29, 2025	0.83	0.83	0.74	0.77	0.77	-8.78%	31,007
Dec 26, 2025	0.83	0.87	0.83	0.85	0.85	-4.70%	10,026
Dec 24, 2025	0.84	0.89	0.84	0.89	0.89	6.11%	22,017
Dec 23, 2025	0.83	0.89	0.80	0.84	0.84	-5.61%	65,162
Dec 22, 2025	0.84	0.92	0.81	0.89	0.89	-3.27%	76,167
Dec 19, 2025	1.00	1.00	0.75	0.92	0.92	-	180,727
Dec 18, 2025	0.90	0.93	0.88	0.92	0.92	11.26%	1,239,642
Dec 17, 2025	0.85	0.85	0.79	0.83	0.83	-2.14%	20,256
Dec 16, 2025	0.80	0.85	0.74	0.85	0.85	5.62%	30,687
Dec 15, 2025	0.86	0.86	0.73	0.80	0.80	-11.11%	53,946
Dec 12, 2025	0.87	0.90	0.87	0.90	0.90	1.58%	13,547
Dec 11, 2025	0.85	0.90	0.85	0.89	0.89	-1.07%	9,973
Dec 10, 2025	0.93	0.93	0.88	0.90	0.90	2.94%	45,162
Dec 9, 2025	0.92	0.93	0.87	0.87	0.87	-5.02%	17,490
Dec 8, 2025	0.90	0.92	0.90	0.92	0.92	1.95%	10,816
Dec 5, 2025	0.93	0.93	0.89	0.90	0.90	-3.39%	3,812
Dec 4, 2025	0.86	0.93	0.86	0.93	0.93	3.33%	8,038
Dec 3, 2025	0.93	0.93	0.88	0.90	0.90	-3.10%	5,341