Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
1.600
-0.900 (-36.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.620
+0.020 (1.25%)
After-hours: Dec 5, 2025, 7:59 PM EST
Jeffs' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.35 | 3.70 | 1.50 | 1.60 | 1.60 | -36.00% | 38,377,193 |
| Dec 4, 2025 | 1.88 | 2.60 | 1.85 | 2.50 | 2.50 | 29.53% | 622,123 |
| Dec 3, 2025 | 1.77 | 1.94 | 1.76 | 1.93 | 1.93 | 1.58% | 37,520 |
| Dec 2, 2025 | 1.87 | 2.14 | 1.78 | 1.90 | 1.90 | 4.97% | 263,162 |
| Dec 1, 2025 | 1.66 | 1.83 | 1.60 | 1.81 | 1.81 | 0.56% | 346,011 |
| Nov 28, 2025 | 1.64 | 1.90 | 1.60 | 1.80 | 1.80 | 16.13% | 131,337 |
| Nov 26, 2025 | 1.51 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 22,932 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -2.60% | 34,824 |
| Nov 24, 2025 | 1.42 | 1.56 | 1.36 | 1.54 | 1.54 | 6.21% | 73,041 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.30 | 1.45 | 1.45 | -3.97% | 150,806 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.50 | 1.51 | 1.51 | -11.70% | 97,465 |
| Nov 19, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 45,731 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.67 | 1.76 | 1.76 | -2.22% | 27,403 |
| Nov 17, 2025 | 1.86 | 1.93 | 1.75 | 1.80 | 1.80 | -6.74% | 105,185 |
| Nov 14, 2025 | 1.89 | 2.00 | 1.89 | 1.93 | 1.93 | -0.52% | 39,326 |
| Nov 13, 2025 | 2.20 | 2.24 | 1.92 | 1.94 | 1.94 | -13.78% | 66,101 |
| Nov 12, 2025 | 2.28 | 2.33 | 2.16 | 2.25 | 2.25 | 2.27% | 59,479 |
| Nov 11, 2025 | 2.19 | 2.29 | 2.10 | 2.20 | 2.20 | -1.35% | 74,459 |
| Nov 10, 2025 | 2.41 | 2.51 | 2.19 | 2.23 | 2.23 | -1.33% | 238,121 |
| Nov 7, 2025 | 2.40 | 2.46 | 2.22 | 2.26 | 2.26 | -8.13% | 35,357 |
| Nov 6, 2025 | 2.41 | 2.53 | 2.41 | 2.46 | 2.46 | 3.36% | 22,353 |
| Nov 5, 2025 | 2.40 | 2.46 | 2.38 | 2.38 | 2.38 | -0.83% | 13,889 |
| Nov 4, 2025 | 2.61 | 2.61 | 2.40 | 2.40 | 2.40 | -6.25% | 29,933 |
| Nov 3, 2025 | 2.70 | 2.91 | 2.51 | 2.56 | 2.56 | -5.19% | 57,368 |
| Oct 31, 2025 | 2.57 | 2.75 | 2.55 | 2.70 | 2.70 | 6.30% | 38,363 |
| Oct 30, 2025 | 2.66 | 2.67 | 2.50 | 2.54 | 2.54 | -4.33% | 31,848 |
| Oct 29, 2025 | 2.79 | 2.85 | 2.53 | 2.66 | 2.66 | -4.32% | 57,017 |
| Oct 28, 2025 | 3.18 | 3.22 | 2.66 | 2.78 | 2.78 | -11.90% | 142,018 |
| Oct 27, 2025 | 3.30 | 3.38 | 3.13 | 3.15 | 3.15 | -4.49% | 65,487 |
| Oct 24, 2025 | 3.42 | 3.51 | 3.22 | 3.30 | 3.30 | -3.57% | 54,809 |
| Oct 23, 2025 | 3.47 | 3.65 | 3.31 | 3.42 | 3.42 | -4.20% | 53,366 |
| Oct 22, 2025 | 3.72 | 3.79 | 3.56 | 3.57 | 3.57 | -4.03% | 48,876 |
| Oct 21, 2025 | 3.79 | 3.93 | 3.65 | 3.72 | 3.72 | -0.53% | 33,640 |
| Oct 20, 2025 | 3.75 | 3.94 | 3.69 | 3.74 | 3.74 | 1.36% | 39,323 |
| Oct 17, 2025 | 3.76 | 3.86 | 3.56 | 3.69 | 3.69 | -0.81% | 46,479 |
| Oct 16, 2025 | 3.87 | 3.90 | 3.61 | 3.72 | 3.72 | -6.30% | 75,129 |
| Oct 15, 2025 | 4.10 | 4.28 | 3.90 | 3.97 | 3.97 | 1.79% | 78,908 |
| Oct 14, 2025 | 3.98 | 4.15 | 3.89 | 3.90 | 3.90 | -0.76% | 99,027 |
| Oct 13, 2025 | 4.13 | 4.38 | 3.93 | 3.93 | 3.93 | -2.96% | 54,445 |
| Oct 10, 2025 | 4.57 | 4.66 | 3.96 | 4.05 | 4.05 | -12.90% | 153,240 |
| Oct 9, 2025 | 4.72 | 5.42 | 4.61 | 4.65 | 4.65 | -1.48% | 324,160 |
| Oct 8, 2025 | 4.32 | 5.02 | 4.31 | 4.72 | 4.72 | 10.80% | 226,024 |
| Oct 7, 2025 | 4.20 | 4.27 | 4.11 | 4.26 | 4.26 | -0.47% | 26,378 |
| Oct 6, 2025 | 4.22 | 4.37 | 4.06 | 4.28 | 4.28 | -2.06% | 121,577 |
| Oct 3, 2025 | 4.38 | 4.53 | 4.15 | 4.37 | 4.37 | -0.68% | 83,280 |
| Oct 2, 2025 | 3.95 | 4.54 | 3.95 | 4.40 | 4.40 | 11.96% | 190,556 |
| Oct 1, 2025 | 3.88 | 4.11 | 3.80 | 3.93 | 3.93 | 1.81% | 17,825 |
| Sep 30, 2025 | 4.00 | 4.02 | 3.76 | 3.86 | 3.86 | -3.26% | 17,929 |
| Sep 29, 2025 | 3.85 | 4.12 | 3.74 | 3.99 | 3.99 | 3.37% | 50,790 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.77 | 3.86 | 3.86 | -2.35% | 119,431 |
| Sep 25, 2025 | 4.05 | 4.18 | 3.70 | 3.95 | 3.95 | -4.52% | 25,957 |
| Sep 24, 2025 | 4.20 | 4.31 | 4.01 | 4.14 | 4.14 | -2.59% | 34,610 |
| Sep 23, 2025 | 4.52 | 4.62 | 4.21 | 4.25 | 4.25 | -4.28% | 92,875 |
| Sep 22, 2025 | 4.51 | 5.50 | 4.13 | 4.44 | 4.44 | -4.10% | 1,487,129 |
| Sep 19, 2025 | 4.57 | 4.69 | 4.48 | 4.63 | 4.63 | 1.54% | 17,089 |
| Sep 18, 2025 | 4.63 | 4.80 | 4.52 | 4.56 | 4.56 | -4.20% | 44,338 |
| Sep 17, 2025 | 4.38 | 4.82 | 4.38 | 4.76 | 4.76 | 7.21% | 85,941 |
| Sep 16, 2025 | 4.21 | 4.57 | 4.12 | 4.44 | 4.44 | 2.78% | 46,511 |
| Sep 15, 2025 | 4.35 | 4.50 | 4.21 | 4.32 | 4.32 | -4.00% | 42,858 |
| Sep 12, 2025 | 4.57 | 4.65 | 4.33 | 4.50 | 4.50 | -4.86% | 71,884 |
| Sep 11, 2025 | 4.95 | 5.28 | 4.25 | 4.73 | 4.73 | 7.50% | 1,301,768 |
| Sep 10, 2025 | 3.90 | 4.50 | 3.90 | 4.40 | 4.40 | 14.88% | 84,149 |
| Sep 9, 2025 | 3.65 | 4.04 | 3.64 | 3.83 | 3.83 | 2.96% | 35,093 |
| Sep 8, 2025 | 3.63 | 3.73 | 3.54 | 3.72 | 3.72 | 0.81% | 19,575 |
| Sep 5, 2025 | 3.61 | 3.70 | 3.50 | 3.69 | 3.69 | 1.10% | 22,995 |
| Sep 4, 2025 | 4.15 | 4.15 | 3.40 | 3.65 | 3.65 | -14.92% | 64,112 |
| Sep 3, 2025 | 4.63 | 4.66 | 4.13 | 4.29 | 4.29 | -8.68% | 58,952 |
| Sep 2, 2025 | 5.07 | 5.30 | 4.63 | 4.70 | 4.70 | -8.51% | 99,012 |
| Aug 29, 2025 | 5.46 | 5.46 | 5.07 | 5.14 | 5.14 | -0.87% | 23,810 |
| Aug 28, 2025 | 5.14 | 5.41 | 5.14 | 5.18 | 5.18 | -2.45% | 10,647 |
| Aug 27, 2025 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | -0.19% | 2,550 |
| Aug 26, 2025 | 5.25 | 5.43 | 5.18 | 5.32 | 5.32 | 1.33% | 10,537 |
| Aug 25, 2025 | 5.65 | 5.65 | 5.23 | 5.25 | 5.25 | -2.78% | 18,935 |
| Aug 22, 2025 | 5.35 | 5.62 | 5.19 | 5.40 | 5.40 | 2.86% | 35,302 |
| Aug 21, 2025 | 5.78 | 5.81 | 5.19 | 5.25 | 5.25 | 0.96% | 25,040 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -3.70% | 19,144 |
| Aug 19, 2025 | 5.68 | 5.92 | 5.40 | 5.40 | 5.40 | -3.91% | 48,736 |
| Aug 18, 2025 | 6.00 | 6.32 | 5.50 | 5.62 | 5.62 | -11.08% | 86,664 |
| Aug 15, 2025 | 6.32 | 6.58 | 5.86 | 6.32 | 6.32 | -1.25% | 76,187 |
| Aug 14, 2025 | 6.35 | 7.18 | 6.30 | 6.40 | 6.40 | -2.29% | 178,810 |
| Aug 13, 2025 | 6.90 | 6.98 | 6.20 | 6.55 | 6.55 | -7.22% | 70,687 |
| Aug 12, 2025 | 6.10 | 7.20 | 5.98 | 7.06 | 7.06 | 13.69% | 58,736 |
| Aug 11, 2025 | 6.26 | 6.30 | 6.01 | 6.21 | 6.21 | -2.51% | 5,313 |
| Aug 8, 2025 | 6.08 | 6.40 | 5.88 | 6.37 | 6.37 | 2.58% | 119,098 |
| Aug 7, 2025 | 6.16 | 6.25 | 6.05 | 6.21 | 6.21 | 0.32% | 17,252 |
| Aug 6, 2025 | 6.08 | 6.25 | 6.05 | 6.19 | 6.19 | 3.51% | 6,365 |
| Aug 5, 2025 | 6.22 | 6.41 | 5.96 | 5.98 | 5.98 | -1.97% | 31,748 |
| Aug 4, 2025 | 6.52 | 6.56 | 5.96 | 6.10 | 6.10 | -3.94% | 117,665 |
| Aug 1, 2025 | 6.75 | 6.84 | 6.30 | 6.35 | 6.35 | -7.70% | 65,218 |
| Jul 31, 2025 | 6.74 | 6.88 | 6.46 | 6.88 | 6.88 | 6.50% | 30,116 |
| Jul 30, 2025 | 6.76 | 6.87 | 6.33 | 6.46 | 6.46 | -4.79% | 35,854 |
| Jul 29, 2025 | 7.16 | 7.30 | 6.61 | 6.79 | 6.79 | -5.17% | 58,490 |
| Jul 28, 2025 | 7.04 | 7.59 | 7.01 | 7.16 | 7.16 | 1.35% | 249,291 |
| Jul 25, 2025 | 7.61 | 7.75 | 6.90 | 7.06 | 7.06 | -5.23% | 73,959 |
| Jul 24, 2025 | 6.56 | 7.54 | 6.56 | 7.45 | 7.45 | 11.19% | 107,589 |
| Jul 23, 2025 | 6.65 | 6.84 | 6.53 | 6.70 | 6.70 | 0.75% | 25,400 |
| Jul 22, 2025 | 6.31 | 6.65 | 6.27 | 6.65 | 6.65 | 5.22% | 26,992 |
| Jul 21, 2025 | 6.31 | 6.57 | 6.12 | 6.32 | 6.32 | 0.48% | 36,247 |
| Jul 18, 2025 | 6.24 | 6.30 | 6.09 | 6.29 | 6.29 | 0.80% | 17,672 |
| Jul 17, 2025 | 5.96 | 6.30 | 5.96 | 6.24 | 6.24 | 3.65% | 25,105 |