J-Star Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.36	0.38	0.35	0.37	-	0.83%	31,259
Mar 6, 2026	0.36	0.38	0.35	0.36	0.36	-4.41%	27,072
Mar 5, 2026	0.40	0.40	0.35	0.38	0.38	-6.24%	62,352
Mar 4, 2026	0.35	0.40	0.35	0.40	0.40	15.14%	119,157
Mar 3, 2026	0.39	0.39	0.30	0.35	0.35	-15.98%	165,105
Mar 2, 2026	0.45	0.45	0.39	0.42	0.42	-4.42%	47,705
Feb 27, 2026	0.48	0.48	0.39	0.44	0.44	-9.94%	88,030
Feb 26, 2026	0.61	0.61	0.45	0.49	0.49	-17.80%	375,558
Feb 25, 2026	0.59	0.60	0.56	0.59	0.59	-3.17%	316,225
Feb 24, 2026	0.56	0.61	0.51	0.61	0.61	2.75%	1,611,352
Feb 23, 2026	0.42	0.72	0.38	0.59	0.59	59.07%	70,954,644
Feb 20, 2026	0.37	0.40	0.37	0.37	0.37	-3.19%	26,326
Feb 19, 2026	0.38	0.39	0.37	0.39	0.39	3.77%	7,301
Feb 18, 2026	0.40	0.40	0.37	0.37	0.37	-7.11%	13,174
Feb 17, 2026	0.40	0.43	0.40	0.40	0.40	-6.18%	5,269
Feb 13, 2026	0.40	0.44	0.40	0.43	0.43	-0.75%	8,167
Feb 12, 2026	0.43	0.43	0.40	0.43	0.43	1.90%	56,863
Feb 11, 2026	0.43	0.45	0.42	0.42	0.42	-1.89%	36,569
Feb 10, 2026	0.44	0.44	0.41	0.43	0.43	5.43%	45,731
Feb 9, 2026	0.41	0.44	0.41	0.41	0.41	1.40%	12,166
Feb 6, 2026	0.41	0.42	0.38	0.40	0.40	-2.34%	12,858
Feb 5, 2026	0.43	0.44	0.36	0.41	0.41	-4.42%	132,864
Feb 4, 2026	0.47	0.47	0.40	0.43	0.43	-6.72%	57,701
Feb 3, 2026	0.46	0.51	0.46	0.46	0.46	-5.92%	24,644
Feb 2, 2026	0.44	0.52	0.41	0.49	0.49	13.37%	214,958
Jan 30, 2026	0.44	0.47	0.40	0.43	0.43	-1.41%	148,355
Jan 29, 2026	0.45	0.46	0.42	0.44	0.44	-5.11%	31,200
Jan 28, 2026	0.46	0.46	0.44	0.46	0.46	5.00%	34,710
Jan 27, 2026	0.45	0.51	0.44	0.44	0.44	4.71%	31,601
Jan 26, 2026	0.47	0.51	0.42	0.42	0.42	-10.58%	54,623
Jan 23, 2026	0.50	0.51	0.47	0.47	0.47	-0.28%	20,666
Jan 22, 2026	0.52	0.52	0.47	0.47	0.47	-11.69%	62,740
Jan 21, 2026	0.51	0.54	0.50	0.53	0.53	0.58%	20,205
Jan 20, 2026	0.52	0.55	0.52	0.53	0.53	-8.50%	35,735
Jan 16, 2026	0.54	0.58	0.53	0.58	0.58	9.19%	16,119
Jan 15, 2026	0.54	0.58	0.52	0.53	0.53	3.57%	31,024
Jan 14, 2026	0.55	0.55	0.51	0.51	0.51	-5.44%	33,261
Jan 13, 2026	0.57	0.57	0.54	0.54	0.54	-3.30%	9,157
Jan 12, 2026	0.58	0.58	0.56	0.56	0.56	-0.80%	17,979
Jan 9, 2026	0.56	0.60	0.55	0.57	0.57	-2.20%	23,658
Jan 8, 2026	0.61	0.62	0.57	0.58	0.58	-0.53%	137,221
Jan 7, 2026	0.55	0.64	0.55	0.58	0.58	5.64%	233,538
Jan 6, 2026	0.53	0.56	0.50	0.55	0.55	6.38%	61,055
Jan 5, 2026	0.45	0.58	0.45	0.52	0.52	12.88%	336,263
Jan 2, 2026	0.47	0.49	0.45	0.46	0.46	-1.72%	18,741
Dec 31, 2025	0.49	0.54	0.47	0.47	0.47	-4.70%	40,867
Dec 30, 2025	0.48	0.51	0.47	0.49	0.49	2.52%	106,995
Dec 29, 2025	0.51	0.52	0.40	0.48	0.48	-10.02%	323,203
Dec 26, 2025	0.56	0.57	0.53	0.53	0.53	-7.03%	30,805
Dec 24, 2025	0.56	0.58	0.56	0.57	0.57	-4.95%	30,794
Dec 23, 2025	0.58	0.60	0.56	0.60	0.60	0.60%	62,886
Dec 22, 2025	0.68	0.68	0.55	0.60	0.60	-7.82%	237,881
Dec 19, 2025	0.67	0.68	0.50	0.65	0.65	-6.25%	172,919
Dec 18, 2025	0.60	0.79	0.60	0.69	0.69	6.15%	180,864
Dec 17, 2025	0.67	0.73	0.58	0.65	0.65	-4.27%	42,513
Dec 16, 2025	0.71	0.73	0.67	0.68	0.68	-9.59%	60,475
Dec 15, 2025	0.81	0.81	0.74	0.75	0.75	-10.03%	20,274
Dec 12, 2025	0.75	0.85	0.75	0.83	0.83	3.05%	33,503
Dec 11, 2025	0.80	0.81	0.75	0.81	0.81	-2.32%	14,859
Dec 10, 2025	0.89	0.89	0.80	0.83	0.83	-6.83%	25,989
Dec 9, 2025	0.83	0.91	0.80	0.89	0.89	9.07%	109,900
Dec 8, 2025	0.83	0.89	0.76	0.82	0.82	1.45%	124,425
Dec 5, 2025	0.79	0.83	0.76	0.80	0.80	6.63%	50,891
Dec 4, 2025	0.76	0.78	0.71	0.75	0.75	-2.92%	19,244
Dec 3, 2025	0.68	0.78	0.65	0.78	0.78	12.22%	114,862
Dec 2, 2025	0.73	0.73	0.68	0.69	0.69	-2.53%	18,205
Dec 1, 2025	0.73	0.73	0.65	0.71	0.71	-3.02%	16,807
Nov 28, 2025	0.77	0.77	0.72	0.73	0.73	-4.87%	19,971
Nov 26, 2025	0.76	0.78	0.75	0.77	0.77	2.42%	25,776
Nov 25, 2025	0.80	0.83	0.75	0.75	0.75	-4.12%	49,183
Nov 24, 2025	0.78	0.81	0.78	0.78	0.78	-4.39%	41,962
Nov 21, 2025	0.80	0.84	0.79	0.82	0.82	-0.71%	38,037
Nov 20, 2025	0.83	0.90	0.83	0.83	0.83	0.01%	91,214
Nov 19, 2025	0.88	0.97	0.82	0.83	0.83	0.43%	763,823
Nov 18, 2025	0.79	0.83	0.79	0.82	0.82	0.91%	560,135
Nov 17, 2025	0.81	0.84	0.78	0.82	0.82	1.07%	65,704
Nov 14, 2025	0.82	0.83	0.79	0.81	0.81	-2.96%	106,396
Nov 13, 2025	0.85	0.87	0.82	0.83	0.83	-6.31%	83,640
Nov 12, 2025	0.84	0.89	0.83	0.89	0.89	4.06%	1,172,299
Nov 11, 2025	0.82	0.85	0.79	0.85	0.85	2.55%	258,236
Nov 10, 2025	0.80	0.87	0.80	0.83	0.83	2.35%	143,440
Nov 7, 2025	0.87	0.90	0.80	0.81	0.81	-10.27%	282,023
Nov 6, 2025	0.98	0.99	0.87	0.91	0.91	8.89%	9,066,873
Nov 5, 2025	0.82	0.86	0.80	0.83	0.83	-1.08%	2,036,937
Nov 4, 2025	0.86	0.90	0.84	0.84	0.84	-11.20%	175,979
Nov 3, 2025	0.93	0.96	0.91	0.95	0.95	-2.29%	124,126
Oct 31, 2025	0.94	0.97	0.94	0.97	0.97	3.02%	198,103
Oct 30, 2025	0.95	1.01	0.93	0.94	0.94	-10.48%	233,669
Oct 29, 2025	0.96	1.14	0.96	1.05	1.05	-	643,764
Oct 28, 2025	1.12	1.35	1.02	1.05	1.05	22.36%	24,437,052
Oct 27, 2025	0.88	0.88	0.81	0.86	0.86	-2.74%	133,348
Oct 24, 2025	0.80	0.89	0.80	0.88	0.88	-1.53%	32,636
Oct 23, 2025	0.85	0.90	0.85	0.90	0.90	6.57%	51,958
Oct 22, 2025	0.96	1.00	0.81	0.84	0.84	-16.75%	43,375
Oct 21, 2025	0.97	1.02	0.95	1.01	1.01	5.21%	19,259
Oct 20, 2025	1.05	1.05	0.95	0.96	0.96	-8.57%	72,515
Oct 17, 2025	1.07	1.10	0.93	1.05	1.05	-1.87%	105,270
Oct 16, 2025	1.14	1.14	1.05	1.07	1.07	-3.60%	21,433
Oct 15, 2025	1.14	1.15	1.08	1.11	1.11	-0.89%	26,829
Oct 14, 2025	1.08	1.14	1.08	1.12	1.12	-	36,672