Jeffs' Brands Ltd (JFBR)
NASDAQ: JFBR · Real-Time Price · USD
6.32
-0.08 (-1.25%)
At close: Aug 15, 2025, 4:00 PM
6.01
-0.31 (-4.91%)
After-hours: Aug 15, 2025, 7:54 PM EDT
Jeffs' Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 6.32 | 6.58 | 5.86 | 6.32 | 6.32 | -1.25% | 75,772 |
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 |
Jul 16, 2025 | 6.03 | 6.25 | 6.00 | 6.02 | 6.02 | -1.55% | 22,866 |
Jul 15, 2025 | 6.44 | 6.44 | 6.12 | 6.12 | 6.12 | -4.82% | 29,716 |
Jul 14, 2025 | 6.32 | 6.54 | 6.20 | 6.43 | 6.43 | -1.15% | 26,669 |
Jul 11, 2025 | 6.41 | 6.75 | 6.20 | 6.50 | 6.50 | -0.15% | 95,957 |
Jul 10, 2025 | 6.78 | 6.78 | 6.43 | 6.51 | 6.51 | -5.30% | 39,411 |
Jul 9, 2025 | 7.12 | 7.12 | 6.66 | 6.87 | 6.87 | -2.08% | 31,655 |
Jul 8, 2025 | 6.46 | 7.03 | 6.45 | 7.02 | 7.02 | 6.77% | 94,242 |
Jul 7, 2025 | 6.99 | 6.99 | 6.31 | 6.58 | 6.58 | -6.21% | 67,897 |
Jul 3, 2025 | 7.01 | 7.33 | 6.68 | 7.01 | 7.01 | 0.86% | 24,454 |
Jul 2, 2025 | 6.38 | 6.96 | 6.36 | 6.95 | 6.95 | 10.14% | 53,531 |
Jul 1, 2025 | 6.16 | 6.60 | 6.16 | 6.31 | 6.31 | 1.53% | 74,611 |
Jun 30, 2025 | 6.60 | 6.60 | 6.05 | 6.22 | 6.22 | -4.38% | 73,453 |
Jun 27, 2025 | 7.71 | 8.25 | 6.41 | 6.50 | 6.50 | -21.31% | 195,697 |
Jun 26, 2025 | 5.90 | 8.40 | 5.70 | 8.26 | 8.26 | 27.08% | 1,236,323 |
Jun 25, 2025 | 6.14 | 6.68 | 6.09 | 6.50 | 6.50 | 4.27% | 79,464 |
Jun 24, 2025 | 6.18 | 6.31 | 6.04 | 6.23 | 6.23 | 0.87% | 59,845 |
Jun 23, 2025 | 6.14 | 7.18 | 6.10 | 6.18 | 6.18 | -17.49% | 244,222 |
Jun 20, 2025 | 7.68 | 7.87 | 7.05 | 7.49 | 7.49 | 15.32% | 4,049,023 |
Jun 18, 2025 | 5.80 | 6.82 | 5.60 | 6.50 | 6.50 | 17.45% | 297,591 |
Jun 17, 2025 | 5.03 | 5.70 | 5.02 | 5.53 | 5.53 | -1.25% | 151,537 |
Jun 16, 2025 | 4.80 | 6.00 | 4.60 | 5.60 | 5.60 | 13.20% | 221,831 |
Jun 13, 2025 | 5.27 | 5.44 | 4.93 | 4.95 | 4.95 | -14.41% | 64,778 |
Jun 12, 2025 | 5.95 | 6.10 | 5.22 | 5.78 | 5.78 | -32.81% | 278,382 |
Jun 11, 2025 | 7.99 | 8.97 | 7.99 | 8.60 | 8.60 | 4.30% | 115,857 |
Jun 10, 2025 | 7.74 | 10.71 | 7.74 | 8.25 | 8.25 | 6.83% | 550,808 |
Jun 9, 2025 | 7.92 | 7.92 | 7.35 | 7.72 | 7.72 | -1.88% | 160,197 |
Jun 6, 2025 | 7.68 | 8.11 | 7.65 | 7.87 | 7.87 | 4.21% | 56,664 |
Jun 5, 2025 | 7.28 | 7.90 | 7.23 | 7.55 | 7.55 | -2.05% | 57,080 |