JBDI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.45	1.48	1.31	1.26	-	-4.55%	879,119
May 9, 2025	1.14	1.41	1.06	1.32	1.32	20.00%	2,641,547
May 8, 2025	0.96	1.25	0.96	1.10	1.10	20.87%	4,289,002
May 7, 2025	0.84	1.01	0.71	0.91	0.91	-3.63%	1,914,616
May 6, 2025	0.88	1.09	0.86	0.94	0.94	14.78%	11,112,051
May 5, 2025	0.79	0.85	0.79	0.82	0.82	1.52%	4,516,353
May 2, 2025	0.82	0.85	0.81	0.81	0.81	-3.51%	32,924
May 1, 2025	0.81	0.86	0.81	0.84	0.84	1.20%	22,512
Apr 30, 2025	0.88	0.88	0.82	0.83	0.83	-2.92%	39,752
Apr 29, 2025	0.89	0.93	0.80	0.86	0.86	-4.89%	30,313
Apr 28, 2025	0.85	0.94	0.83	0.90	0.90	6.88%	182,801
Apr 25, 2025	0.85	0.85	0.83	0.84	0.84	-1.05%	21,317
Apr 24, 2025	0.83	0.88	0.83	0.85	0.85	-0.36%	15,652
Apr 23, 2025	0.85	0.88	0.82	0.85	0.85	1.55%	31,346
Apr 22, 2025	0.81	0.85	0.81	0.84	0.84	1.22%	16,107
Apr 21, 2025	0.81	0.90	0.81	0.83	0.83	-2.35%	30,837
Apr 17, 2025	0.83	0.85	0.82	0.85	0.85	3.65%	12,245
Apr 16, 2025	0.79	0.85	0.79	0.82	0.82	5.94%	17,675
Apr 15, 2025	0.87	0.87	0.75	0.77	0.77	-10.91%	75,168
Apr 14, 2025	0.83	0.90	0.80	0.87	0.87	2.02%	66,909
Apr 11, 2025	0.89	0.91	0.80	0.85	0.85	-5.31%	49,488
Apr 10, 2025	0.88	0.90	0.84	0.90	0.90	2.40%	81,699
Apr 9, 2025	0.77	0.88	0.77	0.88	0.88	15.58%	151,117
Apr 8, 2025	0.70	0.78	0.70	0.76	0.76	9.95%	109,831
Apr 7, 2025	0.78	0.78	0.68	0.69	0.69	-7.77%	57,230
Apr 4, 2025	0.72	0.80	0.68	0.75	0.75	4.10%	100,264
Apr 3, 2025	0.75	0.79	0.70	0.72	0.72	-8.85%	52,032
Apr 2, 2025	0.87	0.90	0.77	0.79	0.79	-9.20%	81,403
Apr 1, 2025	0.94	0.95	0.86	0.87	0.87	-6.53%	125,234
Mar 31, 2025	0.83	0.95	0.78	0.93	0.93	6.98%	147,755
Mar 28, 2025	0.82	0.88	0.77	0.87	0.87	8.75%	140,523
Mar 27, 2025	0.75	0.83	0.75	0.80	0.80	2.56%	87,143
Mar 26, 2025	0.80	0.80	0.75	0.78	0.78	-3.51%	39,648
Mar 25, 2025	0.84	0.86	0.76	0.81	0.81	-5.45%	120,128
Mar 24, 2025	0.76	0.88	0.76	0.86	0.86	13.80%	277,482
Mar 21, 2025	0.66	0.96	0.66	0.75	0.75	10.50%	1,492,248
Mar 20, 2025	0.60	0.70	0.60	0.68	0.68	16.80%	371,237
Mar 19, 2025	0.55	0.60	0.55	0.58	0.58	5.84%	87,208
Mar 18, 2025	0.58	0.58	0.54	0.55	0.55	-4.38%	20,268
Mar 17, 2025	0.57	0.59	0.56	0.58	0.58	4.58%	48,129
Mar 14, 2025	0.53	0.56	0.51	0.55	0.55	3.79%	86,149
Mar 13, 2025	0.55	0.55	0.52	0.53	0.53	-0.93%	34,885
Mar 12, 2025	0.52	0.53	0.52	0.53	0.53	3.02%	21,494
Mar 11, 2025	0.52	0.52	0.50	0.52	0.52	-1.85%	35,186
Mar 10, 2025	0.57	0.57	0.50	0.53	0.53	-0.51%	89,783
Mar 7, 2025	0.56	0.59	0.53	0.53	0.53	-9.82%	52,990
Mar 6, 2025	0.57	0.59	0.54	0.59	0.59	8.90%	74,217
Mar 5, 2025	0.51	0.55	0.51	0.54	0.54	3.01%	59,977
Mar 4, 2025	0.52	0.54	0.49	0.53	0.53	-2.67%	86,579
Mar 3, 2025	0.59	0.59	0.54	0.54	0.54	-6.20%	71,449