Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
4.110
-0.160 (-3.75%)
At close: Mar 9, 2026, 4:00 PM EDT
4.140
+0.030 (0.73%)
After-hours: Mar 9, 2026, 4:01 PM EDT
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.21 | 4.34 | 4.01 | 4.14 | - | -3.04% | 22,323 |
| Mar 6, 2026 | 3.77 | 4.32 | 3.74 | 4.27 | 4.27 | 3.89% | 9,845 |
| Mar 5, 2026 | 4.09 | 4.15 | 3.73 | 4.11 | 4.11 | -1.91% | 8,084 |
| Mar 4, 2026 | 4.01 | 4.19 | 3.98 | 4.19 | 4.19 | 6.62% | 21,869 |
| Mar 3, 2026 | 3.83 | 3.94 | 3.74 | 3.93 | 3.93 | -0.25% | 13,207 |
| Mar 2, 2026 | 4.10 | 4.16 | 3.92 | 3.94 | 3.94 | -6.86% | 11,560 |
| Feb 27, 2026 | 4.07 | 4.44 | 3.73 | 4.23 | 4.23 | 1.93% | 16,557 |
| Feb 26, 2026 | 4.20 | 4.30 | 4.07 | 4.15 | 4.15 | -3.49% | 15,358 |
| Feb 25, 2026 | 4.31 | 4.40 | 4.09 | 4.30 | 4.30 | -0.46% | 51,273 |
| Feb 24, 2026 | 3.71 | 4.38 | 3.55 | 4.32 | 4.32 | 15.20% | 120,151 |
| Feb 23, 2026 | 4.33 | 4.42 | 3.75 | 3.75 | 3.75 | -14.77% | 36,753 |
| Feb 20, 2026 | 4.51 | 4.55 | 4.31 | 4.40 | 4.40 | -1.57% | 25,134 |
| Feb 19, 2026 | 5.07 | 5.07 | 4.27 | 4.47 | 4.47 | -14.20% | 48,732 |
| Feb 18, 2026 | 4.64 | 5.28 | 4.64 | 5.21 | 5.21 | 13.02% | 95,066 |
| Feb 17, 2026 | 5.50 | 5.81 | 4.47 | 4.61 | 4.61 | -14.91% | 170,770 |
| Feb 13, 2026 | 5.17 | 5.57 | 5.11 | 5.42 | 5.42 | 5.16% | 21,987 |
| Feb 12, 2026 | 6.03 | 6.39 | 4.62 | 5.15 | 5.15 | -18.22% | 73,864 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -5.90% | 32,080 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.69 | -3.97% | 11,751 |
| Feb 9, 2026 | 7.21 | 7.33 | 6.61 | 6.97 | 6.97 | -4.41% | 33,823 |
| Feb 6, 2026 | 7.40 | 7.84 | 7.05 | 7.29 | 7.29 | -5.27% | 30,172 |
| Feb 5, 2026 | 7.79 | 8.09 | 7.42 | 7.70 | 7.70 | -5.01% | 19,670 |
| Feb 4, 2026 | 7.70 | 8.82 | 7.59 | 8.11 | 8.11 | 4.32% | 50,829 |
| Feb 3, 2026 | 7.92 | 7.92 | 7.14 | 7.77 | 7.77 | -7.16% | 34,270 |
| Feb 2, 2026 | 8.82 | 9.10 | 7.94 | 8.37 | 8.37 | 5.39% | 229,866 |
| Jan 30, 2026 | 7.97 | 8.40 | 7.14 | 7.94 | 7.94 | 1.07% | 69,857 |
| Jan 29, 2026 | 8.19 | 8.79 | 7.78 | 7.86 | 7.86 | -6.46% | 82,981 |
| Jan 28, 2026 | 9.38 | 9.38 | 8.30 | 8.40 | 8.40 | -3.08% | 295,437 |
| Jan 27, 2026 | 9.24 | 9.42 | 8.29 | 8.67 | 8.67 | -6.13% | 51,985 |
| Jan 26, 2026 | 10.90 | 10.98 | 8.01 | 9.23 | 9.23 | -17.85% | 75,293 |
| Jan 23, 2026 | 11.05 | 12.18 | 10.50 | 11.24 | 11.24 | -2.99% | 70,508 |
| Jan 22, 2026 | 10.15 | 11.84 | 9.80 | 11.59 | 11.58 | 12.59% | 334,040 |
| Jan 21, 2026 | 16.80 | 16.80 | 9.52 | 10.29 | 10.29 | -36.64% | 1,025,685 |
| Jan 20, 2026 | 14.00 | 16.24 | 11.76 | 16.24 | 16.24 | -10.08% | 402,082 |
| Jan 16, 2026 | 17.22 | 27.44 | 15.40 | 18.06 | 18.06 | 131.18% | 16,794,202 |
| Jan 15, 2026 | 8.26 | 8.26 | 7.80 | 7.81 | 7.81 | -5.42% | 7,825 |
| Jan 14, 2026 | 8.81 | 8.82 | 7.42 | 8.26 | 8.26 | -6.39% | 12,656 |
| Jan 13, 2026 | 9.24 | 9.38 | 8.68 | 8.82 | 8.82 | -6.79% | 8,492 |
| Jan 12, 2026 | 9.67 | 9.80 | 9.25 | 9.47 | 9.47 | -3.40% | 10,693 |
| Jan 9, 2026 | 10.00 | 10.19 | 9.59 | 9.80 | 9.80 | -3.91% | 12,334 |
| Jan 8, 2026 | 10.16 | 10.50 | 9.94 | 10.20 | 10.20 | -4.52% | 11,259 |
| Jan 7, 2026 | 10.92 | 11.27 | 10.66 | 10.68 | 10.68 | -3.29% | 8,954 |
| Jan 6, 2026 | 10.92 | 11.19 | 10.78 | 11.05 | 11.04 | -1.38% | 6,919 |
| Jan 5, 2026 | 11.20 | 12.71 | 10.98 | 11.20 | 11.20 | -4.26% | 11,263 |
| Jan 2, 2026 | 10.74 | 11.76 | 10.61 | 11.70 | 11.70 | 1.65% | 29,946 |
| Dec 31, 2025 | 12.45 | 12.74 | 11.06 | 11.51 | 11.51 | 9.46% | 504,888 |
| Dec 30, 2025 | 10.37 | 11.03 | 10.26 | 10.51 | 10.51 | -8.21% | 15,893 |
| Dec 29, 2025 | 11.94 | 11.94 | 10.92 | 11.45 | 11.45 | -6.37% | 14,088 |
| Dec 26, 2025 | 15.40 | 15.54 | 10.64 | 12.23 | 12.23 | -15.17% | 321,829 |
| Dec 24, 2025 | 14.14 | 14.42 | 14.00 | 14.42 | 14.42 | 1.98% | 6,233 |
| Dec 23, 2025 | 14.28 | 14.28 | 13.86 | 14.14 | 14.14 | -1.94% | 14,129 |
| Dec 22, 2025 | 14.98 | 15.12 | 14.00 | 14.42 | 14.42 | -5.50% | 15,449 |
| Dec 19, 2025 | 14.98 | 15.54 | 14.84 | 15.26 | 15.26 | -2.68% | 16,553 |
| Dec 18, 2025 | 15.82 | 16.66 | 15.40 | 15.68 | 15.68 | -1.75% | 23,084 |
| Dec 17, 2025 | 17.22 | 19.88 | 15.26 | 15.96 | 15.96 | -7.32% | 373,072 |
| Dec 16, 2025 | 15.54 | 17.50 | 15.40 | 17.22 | 17.22 | 10.81% | 30,510 |
| Dec 15, 2025 | 16.38 | 22.68 | 14.56 | 15.54 | 15.54 | -5.13% | 174,228 |
| Dec 12, 2025 | 18.90 | 19.32 | 15.54 | 16.38 | 16.38 | -14.60% | 41,767 |
| Dec 11, 2025 | 21.70 | 21.70 | 19.04 | 19.18 | 19.18 | -8.05% | 40,483 |
| Dec 10, 2025 | 20.58 | 22.82 | 19.74 | 20.86 | 20.86 | 2.76% | 83,197 |
| Dec 9, 2025 | 22.68 | 23.66 | 20.16 | 20.30 | 20.30 | -20.33% | 94,686 |
| Dec 8, 2025 | 27.30 | 28.42 | 23.24 | 25.48 | 25.48 | 13.75% | 1,136,844 |
| Dec 5, 2025 | 46.90 | 51.80 | 21.00 | 22.40 | 22.40 | -36.00% | 2,769,375 |
| Dec 4, 2025 | 26.32 | 36.40 | 25.83 | 35.00 | 35.00 | 29.53% | 52,657 |
| Dec 3, 2025 | 24.78 | 27.16 | 24.67 | 27.02 | 27.02 | 1.58% | 3,327 |
| Dec 2, 2025 | 26.18 | 29.96 | 24.92 | 26.60 | 26.60 | 4.97% | 19,008 |
| Dec 1, 2025 | 23.24 | 25.62 | 22.40 | 25.34 | 25.34 | 0.56% | 25,263 |
| Nov 28, 2025 | 22.96 | 26.60 | 22.40 | 25.20 | 25.20 | 16.13% | 9,540 |
| Nov 26, 2025 | 21.14 | 22.12 | 20.72 | 21.70 | 21.70 | 3.33% | 1,638 |
| Nov 25, 2025 | 21.84 | 21.85 | 20.44 | 21.00 | 21.00 | -2.60% | 2,489 |
| Nov 24, 2025 | 19.88 | 21.86 | 19.04 | 21.56 | 21.56 | 6.21% | 5,217 |
| Nov 21, 2025 | 21.00 | 21.00 | 18.20 | 20.30 | 20.30 | -3.97% | 10,843 |
| Nov 20, 2025 | 24.22 | 24.50 | 21.00 | 21.14 | 21.14 | -11.70% | 6,961 |
| Nov 19, 2025 | 24.36 | 24.64 | 23.80 | 23.94 | 23.94 | -2.84% | 3,266 |
| Nov 18, 2025 | 25.62 | 25.62 | 23.38 | 24.64 | 24.64 | -2.22% | 1,957 |
| Nov 17, 2025 | 26.04 | 27.02 | 24.50 | 25.20 | 25.20 | -6.74% | 7,513 |
| Nov 14, 2025 | 26.46 | 28.00 | 26.46 | 27.02 | 27.02 | -0.52% | 2,809 |
| Nov 13, 2025 | 30.80 | 31.36 | 26.88 | 27.16 | 27.16 | -13.78% | 4,721 |
| Nov 12, 2025 | 31.92 | 32.55 | 30.24 | 31.50 | 31.50 | 2.27% | 4,248 |
| Nov 11, 2025 | 30.66 | 32.06 | 29.40 | 30.80 | 30.80 | -1.35% | 5,318 |
| Nov 10, 2025 | 33.75 | 35.14 | 30.66 | 31.22 | 31.22 | -1.33% | 17,008 |
| Nov 7, 2025 | 33.60 | 34.44 | 31.08 | 31.64 | 31.64 | -8.13% | 2,525 |
| Nov 6, 2025 | 33.74 | 35.42 | 33.74 | 34.44 | 34.44 | 3.36% | 1,596 |
| Nov 5, 2025 | 33.60 | 34.44 | 33.26 | 33.32 | 33.32 | -0.83% | 992 |
| Nov 4, 2025 | 36.54 | 36.54 | 33.60 | 33.60 | 33.60 | -6.25% | 2,138 |
| Nov 3, 2025 | 37.80 | 40.74 | 35.14 | 35.84 | 35.84 | -5.19% | 4,097 |
| Oct 31, 2025 | 35.98 | 38.54 | 35.70 | 37.80 | 37.80 | 6.30% | 2,740 |
| Oct 30, 2025 | 37.24 | 37.38 | 35.00 | 35.56 | 35.56 | -4.33% | 2,274 |
| Oct 29, 2025 | 39.06 | 39.85 | 35.42 | 37.17 | 37.17 | -4.32% | 4,072 |
| Oct 28, 2025 | 44.52 | 45.08 | 37.24 | 38.85 | 38.85 | -11.90% | 10,144 |
| Oct 27, 2025 | 46.20 | 47.25 | 43.82 | 44.10 | 44.10 | -4.50% | 4,677 |
| Oct 24, 2025 | 47.88 | 49.14 | 45.08 | 46.18 | 46.18 | -3.55% | 3,914 |
| Oct 23, 2025 | 48.58 | 51.10 | 46.34 | 47.88 | 47.88 | -4.20% | 3,811 |
| Oct 22, 2025 | 52.08 | 53.06 | 49.84 | 49.98 | 49.98 | -4.03% | 3,491 |
| Oct 21, 2025 | 53.06 | 55.02 | 51.10 | 52.08 | 52.08 | -0.53% | 2,402 |
| Oct 20, 2025 | 52.50 | 55.16 | 51.66 | 52.36 | 52.36 | 1.36% | 2,808 |
| Oct 17, 2025 | 52.64 | 54.04 | 49.84 | 51.66 | 51.66 | -0.81% | 3,319 |
| Oct 16, 2025 | 54.18 | 54.58 | 50.54 | 52.08 | 52.08 | -6.30% | 5,366 |
| Oct 15, 2025 | 57.34 | 59.92 | 54.60 | 55.58 | 55.58 | 1.79% | 5,636 |
| Oct 14, 2025 | 55.72 | 58.10 | 54.46 | 54.60 | 54.60 | -0.76% | 7,073 |