Skip to main content
J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
1.080
+0.040 (3.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed

J and Friends Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.961.081.031.07-2.88%7,778
Apr 27, 20261.081.081.001.041.04-3.70%21,604
Apr 24, 20261.051.081.001.081.082.86%30,777
Apr 23, 20261.001.051.001.051.051.94%30,174
Apr 22, 20260.991.060.991.031.03-2,509
Apr 21, 20261.061.061.011.031.030.98%14,182
Apr 20, 20260.981.070.981.021.020.99%21,653
Apr 17, 20260.961.050.961.011.014.12%15,495
Apr 16, 20261.031.030.970.970.97-1.02%2,850
Apr 15, 20261.001.010.980.980.981.03%6,433
Apr 14, 20260.911.000.910.970.972.11%9,089
Apr 13, 20260.980.990.950.950.95-18,872
Apr 10, 20261.001.010.950.950.95-1.55%10,458
Apr 9, 20260.990.990.960.970.97-2.03%16,301
Apr 8, 20260.991.030.990.990.991.55%3,587
Apr 7, 20260.971.010.970.970.97-0.31%25,237
Apr 6, 20260.971.020.970.970.97-3.66%21,066
Apr 2, 20260.991.030.971.011.015.21%12,908
Apr 1, 20260.960.980.960.960.964.35%29,094
Mar 31, 20260.981.000.920.920.92-4.27%8,532
Mar 30, 20260.991.040.960.960.960.62%22,202
Mar 27, 20260.981.000.960.960.961.61%4,303
Mar 26, 20260.991.000.940.940.94-0.21%8,605
Mar 25, 20261.001.000.940.940.94-4.61%8,140
Mar 24, 20261.001.000.990.990.99-1.25%2,358
Mar 23, 20261.011.031.001.001.004.17%23,695
Mar 20, 20260.991.000.960.960.961.05%98,675
Mar 19, 20260.991.000.940.950.95-1.04%28,895
Mar 18, 20260.950.960.940.960.963.23%12,460
Mar 17, 20260.990.990.930.930.93-2.11%23,976
Mar 16, 20260.930.960.930.950.952.91%3,427
Mar 13, 20260.910.950.910.920.921.78%50,711
Mar 12, 20260.920.930.910.910.91-2.59%16,038
Mar 11, 20260.920.950.900.930.931.21%41,052
Mar 10, 20260.910.930.890.920.920.54%48,220
Mar 9, 20260.920.930.920.920.92-0.20%4,007
Mar 6, 20260.930.940.920.920.920.21%7,185
Mar 5, 20260.930.970.920.920.92-17,574
Mar 4, 20260.910.940.910.920.920.55%12,447
Mar 3, 20260.910.990.910.910.91-1.19%31,431
Mar 2, 20260.940.960.920.920.920.11%23,205
Feb 27, 20260.940.940.920.920.92-1,621
Feb 26, 20260.940.960.920.920.92-0.20%56,485
Feb 25, 20260.940.960.920.920.92-1.61%37,379
Feb 24, 20260.950.970.940.940.94-1.61%25,280
Feb 23, 20260.951.000.950.950.950.02%5,735
Feb 20, 20260.950.980.940.950.95-0.40%25,513
Feb 19, 20260.950.980.950.960.960.25%21,436
Feb 18, 20260.950.980.950.950.950.26%13,293
Feb 17, 20260.960.970.950.950.95-4.91%10,988
Feb 13, 20260.981.020.971.001.004.16%43,475
Feb 12, 20260.901.010.900.960.960.01%12,315
Feb 11, 20260.940.970.940.960.964.35%16,515
Feb 10, 20260.900.950.900.920.92-3.16%42,165
Feb 9, 20260.960.980.950.950.950.93%16,950
Feb 6, 20260.900.960.900.940.944.58%38,094
Feb 5, 20260.940.970.900.900.90-3.23%37,384
Feb 4, 20260.920.990.910.930.930.55%58,441
Feb 3, 20260.910.950.890.920.923.36%51,420
Feb 2, 20260.900.920.890.890.89-1.67%36,538
Jan 30, 20260.920.920.900.910.91-34,892
Jan 29, 20260.950.960.910.910.91-4.28%46,175
Jan 28, 20260.981.000.920.950.95-1.50%38,190
Jan 27, 20261.061.060.970.970.97-6.29%78,777
Jan 26, 20261.051.071.021.031.03-0.96%59,513
Jan 23, 20261.071.071.031.041.04-1.89%31,584
Jan 22, 20261.031.121.031.061.062.91%66,506
Jan 21, 20261.071.081.011.031.034.04%42,577
Jan 20, 20261.101.100.990.990.99-11.61%53,823
Jan 16, 20261.111.201.011.121.12-8.20%131,060
Jan 15, 20261.051.241.031.221.2226.10%404,968
Jan 14, 20260.960.990.960.970.97-0.88%36,355
Jan 13, 20261.021.020.980.980.98-2.39%41,320
Jan 12, 20261.021.020.991.001.001.01%48,067
Jan 9, 20260.981.020.980.990.991.02%66,381
Jan 8, 20261.011.030.980.980.98-4.85%60,118
Jan 7, 20261.051.051.001.031.03-0.96%38,215
Jan 6, 20260.961.040.961.041.048.32%89,103
Jan 5, 20260.950.990.940.960.962.68%64,019
Jan 2, 20260.930.950.920.940.942.74%45,435
Dec 31, 20250.900.930.900.910.910.01%84,118
Dec 30, 20250.930.990.900.910.910.55%43,933
Dec 29, 20250.920.940.900.910.91-3.21%133,180
Dec 26, 20250.950.990.920.940.940.51%109,975
Dec 24, 20250.940.960.920.930.93-2.31%70,230
Dec 23, 20250.960.970.940.950.95-1.08%84,129
Dec 22, 20250.960.990.940.960.960.26%87,845
Dec 19, 20250.960.970.940.960.96-1.19%42,333
Dec 18, 20250.960.970.930.970.970.44%50,091
Dec 17, 20251.001.000.950.970.97-0.77%66,312
Dec 16, 20251.011.030.960.980.98-6.25%105,382
Dec 15, 20251.031.061.031.041.04-22,644
Dec 12, 20251.041.051.031.041.04-14,899
Dec 11, 20251.051.091.031.041.04-2.80%52,352
Dec 10, 20251.061.091.041.071.070.94%50,641
Dec 9, 20251.091.101.051.061.060.95%48,039
Dec 8, 20251.101.111.031.051.05-2.78%100,367
Dec 5, 20251.001.111.001.081.086.93%126,188
Dec 4, 20250.981.030.971.011.014.02%35,160
Dec 3, 20250.971.020.960.970.970.10%55,028