Dark

JBDI
JBDI Holdings Limited
stock NASDAQ

At Close

May 30, 2025 3:58:30 PM EDT

1.17USD-0.847%(-0.01)74,832

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2025 9:26:30 AM EDT

1.21USD+1.681%(+0.02)0

After-hours

May 30, 2025 4:00:30 PM EDT

1.20USD+2.564%(+0.03)773

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	1.180000	1.180000	1.140000	1.160000	-1.695%	74,848	0.000%
2025-05-29	1.230000	1.230900	1.130700	1.180000	-0.840%	72,093	-1.695%
2025-05-28	1.100000	1.210000	1.070000	1.190000	+7.207%	142,997	-2.521%
2025-05-27	1.010000	1.158900	1.000000	1.110000	+4.717%	173,540	+4.505%
2025-05-23	1.070000	1.095000	1.040000	1.060000	-4.505%	87,865	+9.434%
2025-05-22	1.140000	1.140000	1.070000	1.110000	0.000%	159,389	+4.505%
2025-05-21	1.100000	1.130000	1.070000	1.110000	+0.909%	128,762	+4.505%
2025-05-20	1.120000	1.155000	1.070200	1.100000	-3.509%	133,961	+5.455%
2025-05-19	0.982100	1.180000	0.950500	1.140000	+12.871%	334,530	+1.754%
2025-05-16	0.970000	1.020000	0.880000	1.010000	+3.061%	202,732	+14.851%
2025-05-15	0.890000	1.010000	0.850000	0.980000	+7.456%	435,036	+18.367%
2025-05-14	0.899000	1.080000	0.899000	0.912000	-4.000%	491,662	+27.193%
2025-05-13	1.250000	1.280000	0.930000	0.950000	-25.781%	1,261,629	+22.105%
2025-05-12	1.450000	1.480000	1.250000	1.280000	-3.030%	1,282,819	-9.375%
2025-05-09	1.140000	1.410000	1.060000	1.320000	+20.000%	2,641,547	-12.121%
2025-05-08	0.955000	1.250000	0.955000	1.100000	+20.866%	4,289,002	+5.455%
2025-05-07	0.836300	1.010000	0.705500	0.910100	-3.632%	1,914,616	+27.459%
2025-05-06	0.880000	1.088900	0.860100	0.944400	+14.779%	11,112,051	+22.829%
2025-05-05	0.790000	0.850000	0.790000	0.822801	+1.518%	4,516,353	+40.982%
2025-05-02	0.815000	0.854000	0.810300	0.810500	-3.512%	32,924	+43.122%
2025-05-01	0.810000	0.859600	0.810000	0.840000	+1.205%	22,512	+38.095%
2025-04-30	0.880000	0.880000	0.824345	0.830000	-2.924%	39,752	+39.759%
2025-04-29	0.890000	0.930000	0.800000	0.855000	-4.894%	30,313	+35.673%
2025-04-28	0.850100	0.940000	0.830400	0.899000	+6.884%	182,801	+29.032%
2025-04-25	0.850100	0.851000	0.830400	0.841100	-1.047%	21,317	+37.915%
2025-04-24	0.834800	0.875100	0.830400	0.850000	-0.363%	15,652	+36.471%
2025-04-23	0.850000	0.879900	0.815000	0.853100	+1.547%	31,346	+35.975%
2025-04-22	0.810000	0.850000	0.810000	0.840100	+1.217%	16,107	+38.079%
2025-04-21	0.812600	0.895000	0.812600	0.830000	-2.353%	30,837	+39.759%
2025-04-17	0.830000	0.850000	0.820000	0.850000	+3.646%	12,245	+36.471%
2025-04-16	0.790000	0.844999	0.790000	0.820100	+5.935%	17,675	+41.446%
2025-04-15	0.868000	0.868000	0.751000	0.774153	-10.914%	75,168	+49.841%
2025-04-14	0.830000	0.899900	0.803701	0.869000	+2.019%	66,909	+33.487%
2025-04-11	0.889900	0.910000	0.803600	0.851800	-5.313%	49,488	+36.182%
2025-04-10	0.878000	0.900000	0.840000	0.899600	+2.402%	81,699	+28.946%
2025-04-09	0.770000	0.879700	0.770000	0.878500	+15.577%	151,117	+32.043%
2025-04-08	0.700000	0.779900	0.700000	0.760100	+9.952%	109,831	+52.611%
2025-04-07	0.777300	0.777300	0.680100	0.691300	-7.765%	57,230	+67.800%
2025-04-04	0.720100	0.797900	0.680000	0.749500	+4.097%	100,264	+54.770%
2025-04-03	0.750000	0.786700	0.701000	0.720000	-8.849%	52,032	+61.111%
2025-04-02	0.866800	0.899200	0.768600	0.789900	-9.196%	81,403	+46.854%
2025-04-01	0.935900	0.954100	0.860000	0.869900	-6.533%	125,234	+33.349%
2025-03-31	0.829900	0.951800	0.780000	0.930700	+6.977%	147,755	+24.637%
2025-03-28	0.818000	0.876600	0.770200	0.870000	+8.750%	140,523	+33.333%
2025-03-27	0.753700	0.828000	0.748000	0.800000	+2.564%	87,143	+45.000%
2025-03-26	0.800000	0.800000	0.752100	0.780000	-3.513%	39,648	+48.718%
2025-03-25	0.839300	0.864000	0.760000	0.808400	-5.450%	120,128	+43.493%
2025-03-24	0.760100	0.884900	0.760100	0.855000	+13.803%	277,482	+35.673%
2025-03-21	0.663100	0.960000	0.663100	0.751300	+10.502%	1,492,248	+54.399%
2025-03-20	0.600000	0.700000	0.600000	0.679900	+16.801%	371,237	+70.613%
2025-03-19	0.550000	0.598000	0.550000	0.582100	+5.836%	87,208	+99.278%
2025-03-18	0.575000	0.575000	0.541100	0.550000	-4.381%	20,268	+110.909%
2025-03-17	0.566500	0.590000	0.555000	0.575200	+4.582%	48,129	+101.669%
2025-03-14	0.530400	0.561600	0.514000	0.550000	+3.793%	86,149	+110.909%
2025-03-13	0.545600	0.550900	0.519000	0.529900	-0.935%	34,885	+118.909%
2025-03-12	0.521100	0.534900	0.520000	0.534900	+3.024%	21,494	+116.863%
2025-03-11	0.520000	0.520000	0.500000	0.519200	-1.890%	35,186	+123.421%
2025-03-10	0.570000	0.570000	0.498000	0.529200	-0.470%	89,783	+119.199%
2025-03-07	0.560300	0.589600	0.530200	0.531700	-9.820%	52,990	+118.168%
2025-03-06	0.566000	0.589699	0.543600	0.589600	+8.903%	74,217	+96.744%
2025-03-05	0.510400	0.549200	0.510000	0.541400	+3.006%	59,977	+114.259%
2025-03-04	0.521000	0.540000	0.490800	0.525600	-2.667%	86,579	+120.700%
2025-03-03	0.587000	0.588000	0.540000	0.540000	-6.201%	71,449	+114.815%
2025-02-28	0.619000	0.628300	0.537000	0.575700	-5.623%	217,289	+101.494%
2025-02-27	0.590000	0.620900	0.588100	0.610000	+0.627%	79,771	+90.164%
2025-02-26	0.629500	0.629500	0.590000	0.606200	-0.948%	84,130	+91.356%
2025-02-25	0.658500	0.659200	0.601300	0.612000	-7.174%	85,210	+89.542%
2025-02-24	0.696200	0.696200	0.621200	0.659300	-2.470%	116,819	+75.944%
2025-02-21	0.717800	0.760000	0.661700	0.676000	-5.056%	231,080	+71.598%
2025-02-20	0.700100	0.776800	0.699900	0.712000	-0.503%	179,972	+62.921%
2025-02-19	0.727000	0.727000	0.687500	0.715600	+1.302%	52,700	+62.102%
2025-02-18	0.685600	0.731000	0.669700	0.706400	+1.334%	58,757	+64.213%
2025-02-14	0.715000	0.725100	0.654000	0.697100	+1.900%	80,047	+66.404%
2025-02-13	0.704100	0.722800	0.671500	0.684100	-5.758%	85,182	+69.566%
2025-02-12	0.702600	0.744500	0.674900	0.725900	-0.955%	112,046	+59.802%
2025-02-11	0.710000	0.819800	0.705000	0.732900	+1.271%	290,965	+58.275%
2025-02-10	0.675299	0.800000	0.656400	0.723700	+13.593%	569,806	+60.287%
2025-02-07	0.650000	0.669900	0.631501	0.637100	-0.453%	149,871	+82.075%
2025-02-06	0.665400	0.669400	0.631500	0.640000	-6.706%	186,404	+81.250%
2025-02-05	0.641800	0.730000	0.634000	0.686000	+5.538%	407,139	+69.096%
2025-02-04	0.580000	0.879900	0.570000	0.650000	+11.016%	5,239,882	+78.462%
2025-02-03	0.624100	0.624100	0.580000	0.585500	-2.107%	74,271	+98.121%
2025-01-31	0.608000	0.620000	0.590567	0.598100	-2.399%	72,047	+93.948%
2025-01-30	0.641000	0.653900	0.580100	0.612800	-7.152%	179,806	+89.295%
2025-01-29	0.700000	0.700000	0.650100	0.660000	-4.500%	97,111	+75.758%
2025-01-28	0.690000	0.707400	0.680300	0.691100	+0.920%	48,220	+67.848%
2025-01-27	0.720000	0.740000	0.680300	0.684800	-4.889%	173,879	+69.393%
2025-01-24	0.690000	0.754900	0.669100	0.720000	+3.597%	345,929	+61.111%
2025-01-23	0.588000	0.769900	0.588000	0.695000	+15.833%	1,166,802	+66.906%
2025-01-22	0.571300	0.610700	0.571300	0.600000	-1.849%	136,342	+93.333%
2025-01-21	0.606500	0.630000	0.590200	0.611300	-0.843%	114,551	+89.760%
2025-01-17	0.645100	0.645100	0.590000	0.616500	-2.453%	132,624	+88.159%
2025-01-16	0.595600	0.680000	0.585000	0.632000	+2.932%	378,870	+83.544%
2025-01-15	0.550000	0.640900	0.550000	0.614000	+4.850%	250,082	+88.925%
2025-01-14	0.620000	0.645000	0.585300	0.585600	-7.239%	237,330	+98.087%
2025-01-13	0.669500	0.680900	0.580000	0.631300	-10.758%	647,212	+83.748%
2025-01-10	0.740000	0.760000	0.680000	0.707400	-16.757%	975,581	+63.981%
2025-01-08	0.920000	0.930000	0.720000	0.849800	+20.028%	35,886,333	+36.503%
2025-01-07	0.662200	0.728000	0.662200	0.708000	+2.609%	7,449,461	+63.842%
2025-01-06	0.620000	0.715900	0.620000	0.690000	+9.698%	526,165	+68.116%
2025-01-03	0.640000	0.644900	0.594999	0.629000	+0.560%	252,558	+84.420%
2025-01-02	0.660000	0.660000	0.623000	0.625500	-3.769%	208,372	+85.452%
2024-12-31	0.670000	0.700000	0.614100	0.650000	-0.200%	399,797	+78.462%
2024-12-30	0.610000	0.779900	0.608800	0.651300	+0.556%	1,451,899	+78.105%
2024-12-27	0.660000	0.704999	0.580000	0.647700	-4.715%	330,396	+79.095%
2024-12-26	0.584101	0.700000	0.580200	0.679749	+15.486%	831,632	+70.651%
2024-12-24	0.548900	0.589900	0.548900	0.588600	+0.788%	33,206	+97.078%
2024-12-23	0.581000	0.599800	0.556000	0.583999	+0.689%	75,315	+98.630%
2024-12-20	0.565100	0.630556	0.530000	0.580000	+1.737%	154,002	+100.000%
2024-12-19	0.610000	0.610000	0.560100	0.570100	-3.405%	82,530	+103.473%
2024-12-18	0.586000	0.619900	0.560100	0.590199	+0.768%	90,385	+96.544%
2024-12-17	0.590000	0.599899	0.513400	0.585700	-3.030%	279,738	+98.054%
2024-12-16	0.610000	0.625400	0.581000	0.604000	-1.307%	126,710	+92.053%
2024-12-13	0.600000	0.619799	0.582600	0.612000	-1.258%	102,776	+89.542%
2024-12-12	0.600000	0.629900	0.600000	0.619800	+0.748%	64,846	+87.157%
2024-12-11	0.610000	0.643800	0.600000	0.615200	-1.568%	66,733	+88.557%
2024-12-10	0.630000	0.670999	0.600000	0.625000	-4.420%	191,337	+85.600%
2024-12-09	0.700000	0.700000	0.635600	0.653900	-4.624%	91,195	+77.397%
2024-12-06	0.625500	0.710000	0.587000	0.685600	+7.646%	145,877	+69.195%
2024-12-05	0.651100	0.658900	0.628600	0.636900	-0.515%	160,829	+82.132%
2024-12-04	0.660000	0.720000	0.640200	0.640200	-3.000%	85,266	+81.193%
2024-12-03	0.725900	0.725900	0.628600	0.660000	-8.549%	216,327	+75.758%
2024-12-02	0.640000	0.770000	0.640000	0.721700	+9.614%	418,082	+60.732%
2024-11-29	0.601400	0.659700	0.601400	0.658400	+7.582%	137,339	+76.185%
2024-11-27	0.550000	0.634400	0.550000	0.612000	+7.387%	342,037	+89.542%
2024-11-26	0.608000	0.608000	0.551100	0.569900	-2.963%	211,296	+103.544%
2024-11-25	0.600000	0.620000	0.584100	0.587300	-5.881%	230,332	+97.514%
2024-11-22	0.653900	0.653900	0.602000	0.624000	-4.733%	295,975	+85.897%
2024-11-21	0.610000	0.662501	0.600000	0.655000	+3.968%	305,260	+77.099%
2024-11-20	0.650000	0.670000	0.614000	0.630000	-5.434%	145,544	+84.127%
2024-11-19	0.650000	0.686000	0.650000	0.666200	+0.045%	144,519	+74.122%
2024-11-18	0.661000	0.699200	0.642000	0.665900	-3.198%	216,002	+74.200%
2024-11-15	0.660300	0.690000	0.631500	0.687900	-0.405%	220,819	+68.629%
2024-11-14	0.679000	0.703700	0.679000	0.690700	-1.329%	176,530	+67.946%
2024-11-13	0.680100	0.703700	0.660000	0.700000	+1.715%	190,759	+65.714%
2024-11-12	0.710000	0.715100	0.680600	0.688200	-2.947%	135,270	+68.556%
2024-11-11	0.716800	0.720000	0.680000	0.709100	-4.046%	263,088	+63.588%
2024-11-08	0.790000	0.813990	0.706000	0.739000	-7.832%	456,899	+56.969%
2024-11-07	0.784200	0.826200	0.782000	0.801800	+2.624%	180,436	+44.674%
2024-11-06	0.937600	0.937600	0.700500	0.781300	-16.052%	577,713	+48.470%
2024-11-05	0.950000	0.950000	0.930100	0.930700	-2.001%	76,677	+24.637%
2024-11-04	0.935000	0.969800	0.930000	0.949700	+0.042%	118,081	+22.144%
2024-11-01	0.999800	0.999800	0.930000	0.949300	-4.111%	108,881	+22.195%
2024-10-31	0.970000	0.995500	0.920000	0.990000	+0.959%	368,962	+17.172%
2024-10-30	1.070000	1.070000	0.950100	0.980600	-6.610%	378,999	+18.295%
2024-10-29	1.060000	1.071000	1.010000	1.050000	-2.778%	292,825	+10.476%
2024-10-28	1.060000	1.090000	1.040000	1.080000	-0.917%	349,267	+7.407%
2024-10-25	1.100000	1.130000	1.090000	1.090000	-5.217%	258,860	+6.422%
2024-10-24	1.150000	1.190000	1.110000	1.150000	-4.167%	551,986	+0.870%
2024-10-23	1.100000	1.230000	1.040000	1.200000	+6.195%	1,087,132	-3.333%
2024-10-22	1.110000	1.180000	1.050000	1.130000	+9.709%	3,768,947	+2.655%
2024-10-21	1.070000	1.080000	1.020000	1.030000	-5.505%	3,339,973	+12.621%
2024-10-18	1.050000	1.120000	1.050000	1.090000	0.000%	385,654	+6.422%
2024-10-17	1.150000	1.150000	1.040000	1.090000	-4.386%	467,738	+6.422%
2024-10-16	1.010000	1.240000	1.000000	1.140000	+14.000%	1,270,579	+1.754%
2024-10-15	0.979700	1.010000	0.960000	1.000000	-0.990%	520,825	+16.000%
2024-10-14	1.020000	1.020000	0.961800	1.010000	-0.980%	571,017	+14.851%
2024-10-11	1.030000	1.070000	1.020000	1.020000	-4.673%	341,435	+13.725%
2024-10-10	1.080000	1.110000	1.020000	1.070000	+1.905%	537,041	+8.411%
2024-10-09	1.140000	1.170000	1.010000	1.050000	-9.483%	1,053,885	+10.476%
2024-10-08	1.230000	1.585000	1.140000	1.160000	-6.452%	4,739,917	0.000%
2024-10-07	1.120000	1.290000	1.090000	1.240000	+5.983%	2,251,604	-6.452%
2024-10-04	1.170000	1.270000	1.060000	1.170000	+30.435%	23,367,251	-0.855%
2024-10-03	0.930000	0.939900	0.880000	0.897000	-2.796%	996,314	+29.320%
2024-10-02	0.950000	0.979700	0.900000	0.922800	-4.866%	823,648	+25.704%
2024-10-01	1.090000	1.090000	0.932100	0.970000	-11.818%	1,254,282	+19.588%
2024-09-30	1.210000	1.250000	1.080000	1.100000	-12.000%	1,083,300	+5.455%
2024-09-27	1.200000	1.250000	1.150000	1.250000	0.000%	835,534	-7.200%
2024-09-26	1.260000	1.330000	1.120000	1.250000	-1.575%	897,900	-7.200%
2024-09-25	1.310000	1.350000	1.250000	1.270000	-3.788%	1,239,017	-8.661%
2024-09-24	1.470000	1.570000	1.230000	1.320000	+10.000%	20,355,538	-12.121%
2024-09-23	1.310000	1.340000	1.200000	1.200000	-7.692%	1,297,600	-3.333%
2024-09-20	1.350000	1.535000	1.300000	1.300000	-7.801%	1,915,824	-10.769%
2024-09-19	1.340000	1.580000	1.270000	1.410000	-2.759%	3,759,953	-17.730%
2024-09-18	1.740000	1.800000	1.430000	1.450000	-23.280%	4,086,619	-20.000%
2024-09-17	2.090000	2.180000	1.651000	1.890000	-11.268%	9,771,675	-38.624%
2024-09-16	27.010000	39.410000	1.890000	2.130000	-91.947%	19,826,718	-45.540%
2024-09-13	18.930000	30.900000	18.566500	26.450000	+28.211%	513,922	-95.614%
2024-09-12	21.700000	31.000000	11.700000	20.630000	-2.643%	1,285,214	-94.377%
2024-09-11	18.390000	21.770000	17.200000	21.190000	+4.384%	131,178	-94.526%
2024-09-10	22.690000	23.990000	19.000000	20.300000	-11.739%	197,736	-94.286%
2024-09-09	17.740000	24.100000	17.640000	23.000000	+32.336%	372,448	-94.957%
2024-09-06	13.810000	18.400000	13.680000	17.380000	+23.613%	213,279	-93.326%
2024-09-05	14.600000	15.299900	13.180000	14.060000	-5.447%	157,944	-91.750%
2024-09-04	12.340000	15.455000	12.170000	14.870000	+18.298%	389,235	-92.199%
2024-09-03	12.040000	13.420000	12.000000	12.570000	+1.617%	271,261	-90.772%
2024-08-30	12.070000	15.630000	9.740000	12.370000	+1.227%	1,078,665	-90.622%
2024-08-29	12.500000	13.657600	11.500000	12.220000	-19.287%	826,925	-90.507%
2024-08-28	12.520000	16.500000	9.260000	15.140000	+49.605%	6,425,648	-92.338%
2024-08-27	5.000000	12.500000	4.600000	10.120000	0.000%	5,686,282	-88.538%

.dark-mode .jqCrq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqCrq3{ color: #333333; background-color: white; border: 2px solid #333333; }JBDIJBDI Holdings Limitedstock NASDAQ

JBDI
JBDI Holdings Limited
stock NASDAQ