Dark

JBDI
JBDI Holdings Limited
stock NASDAQ

At Close

Feb 3, 2026 3:59:35 PM EST

0.9900USD+35.616%(+0.2600)20,737,592

1.04Bid 7.21Ask 6.1700Spread

Pre-market

Feb 3, 2026 8:46:30 AM EST

0.7700USD+5.479%(+0.0400)1,244

After-hours

Feb 3, 2026 4:58:30 PM EST

0.9604USD-2.990%(-0.0296)105,681

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	1.130000	1.300000	0.760000	0.990000	+35.616%	20,737,592	0.000%
2026-02-02	0.630000	0.780000	0.630000	0.730000	+21.667%	110,426	+35.616%
2026-01-30	0.560000	0.650000	0.560000	0.600000	+3.448%	24,865	+65.000%
2026-01-29	0.560000	0.600000	0.530900	0.580000	-2.505%	9,311	+70.690%
2026-01-28	0.595000	0.605000	0.520400	0.594900	-4.126%	21,613	+66.415%
2026-01-27	0.633500	0.643250	0.598800	0.620500	-6.972%	10,318	+59.549%
2026-01-26	0.610000	0.723500	0.610000	0.667000	+2.631%	25,862	+48.426%
2026-01-23	0.680000	0.695900	0.610000	0.649900	-1.530%	15,485	+52.331%
2026-01-22	0.585000	0.682800	0.585000	0.660000	+15.445%	18,380	+50.000%
2026-01-21	0.535800	0.571700	0.530000	0.571700	-7.597%	20,597	+73.168%
2026-01-20	0.585000	0.618700	0.560000	0.618700	-4.090%	15,874	+60.013%
2026-01-16	0.669600	0.669600	0.600000	0.645085	-3.719%	24,991	+53.468%
2026-01-15	0.640900	0.699990	0.640900	0.670000	-4.286%	16,734	+47.761%
2026-01-14	0.650000	0.800000	0.650000	0.700000	+4.043%	31,435	+41.429%
2026-01-13	0.680000	0.690600	0.662450	0.672800	-3.941%	23,014	+47.146%
2026-01-12	0.715000	0.720100	0.682300	0.700400	-1.352%	14,826	+41.348%
2026-01-09	0.684400	0.715300	0.679700	0.710000	-0.755%	16,340	+39.437%
2026-01-08	0.749000	0.749000	0.692000	0.715400	-4.486%	15,403	+38.384%
2026-01-07	0.750000	0.750000	0.726600	0.749000	-0.173%	2,941	+32.176%
2026-01-06	0.770000	0.770000	0.730600	0.750300	-2.558%	17,000	+31.947%
2026-01-05	0.778000	0.778000	0.710000	0.770000	+3.259%	15,993	+28.571%
2026-01-02	0.740000	0.745700	0.700000	0.745700	0.000%	10,196	+32.761%
2025-12-31	0.737000	0.770000	0.690100	0.745700	-1.545%	40,991	+32.761%
2025-12-30	0.750000	0.764500	0.649150	0.757400	-2.246%	37,641	+30.710%
2025-12-29	0.830100	0.830100	0.740100	0.774800	-8.783%	31,007	+27.775%
2025-12-26	0.830000	0.865000	0.830000	0.849400	-4.701%	10,026	+16.553%
2025-12-24	0.840000	0.892500	0.840000	0.891300	+6.107%	22,017	+11.074%
2025-12-23	0.832800	0.889900	0.800000	0.840000	-5.607%	65,162	+17.857%
2025-12-22	0.843900	0.920000	0.810000	0.889900	-3.272%	76,167	+11.248%
2025-12-19	1.000000	1.000000	0.750000	0.920000	+0.000%	180,727	+7.609%
2025-12-18	0.900000	0.930000	0.882000	0.919999	+11.259%	1,239,642	+7.609%
2025-12-17	0.845100	0.853100	0.790100	0.826900	-2.142%	20,256	+19.724%
2025-12-16	0.800000	0.850000	0.744800	0.845000	+5.625%	30,687	+17.160%
2025-12-15	0.860300	0.860300	0.731542	0.800000	-11.111%	53,946	+23.750%
2025-12-12	0.870000	0.903600	0.868100	0.900001	+1.580%	13,547	+10.000%
2025-12-11	0.853300	0.899051	0.853300	0.886000	-1.072%	9,973	+11.738%
2025-12-10	0.930000	0.930000	0.878900	0.895600	+2.943%	45,162	+10.540%
2025-12-09	0.920000	0.925000	0.870000	0.870000	-5.022%	17,490	+13.793%
2025-12-08	0.901000	0.920000	0.901000	0.916000	+1.948%	10,816	+8.079%
2025-12-05	0.930000	0.930000	0.890000	0.898500	-3.387%	3,812	+10.184%
2025-12-04	0.862800	0.930000	0.862800	0.930000	+3.333%	8,038	+6.452%
2025-12-03	0.925000	0.928700	0.883000	0.900000	-3.101%	5,341	+10.000%
2025-12-02	0.880000	0.935600	0.870000	0.928800	+5.330%	13,989	+6.589%
2025-12-01	0.881800	0.920000	0.881800	0.881800	-4.152%	4,484	+12.270%
2025-11-28	0.869000	0.920000	0.830010	0.920000	+12.086%	10,663	+7.609%
2025-11-26	0.820100	0.869999	0.757600	0.820799	+1.546%	13,759	+20.614%
2025-11-25	0.916300	0.916300	0.660000	0.808300	-13.086%	61,809	+22.479%
2025-11-24	0.930000	0.950000	0.918000	0.930000	-2.331%	21,082	+6.452%
2025-11-21	1.020000	1.054200	0.952100	0.952200	-5.723%	15,258	+3.970%
2025-11-20	1.000000	1.075849	0.950000	1.010000	+1.202%	55,544	-1.980%
2025-11-19	0.970000	1.099900	0.950000	0.998000	-0.190%	5,010	-0.802%
2025-11-18	1.010000	1.041700	0.950000	0.999900	-0.010%	17,685	-0.990%
2025-11-17	1.070000	1.070000	0.962500	1.000000	-7.407%	44,913	-1.000%
2025-11-14	1.010000	1.100000	1.010000	1.080000	+6.931%	28,906	-8.333%
2025-11-13	1.120000	1.150000	0.990000	1.010000	-9.009%	44,449	-1.980%
2025-11-12	1.150000	1.150000	1.110000	1.110000	-5.932%	17,358	-10.811%
2025-11-11	1.220000	1.230000	1.160000	1.180000	-2.479%	19,289	-16.102%
2025-11-10	1.090000	1.230000	1.090000	1.210000	+12.037%	40,711	-18.182%
2025-11-07	1.090000	1.145000	1.080000	1.080000	0.000%	26,241	-8.333%
2025-11-06	1.170000	1.230000	1.080000	1.080000	-6.897%	30,900	-8.333%
2025-11-05	1.130000	1.225100	1.130000	1.160000	+3.571%	19,563	-14.655%
2025-11-04	1.270000	1.275000	1.110000	1.120000	-12.500%	49,515	-11.607%
2025-11-03	1.360000	1.385000	1.280000	1.280000	-4.478%	19,618	-22.656%
2025-10-31	1.350000	1.390000	1.310000	1.340000	-0.741%	29,037	-26.119%
2025-10-30	1.310000	1.360000	1.250000	1.350000	-2.174%	59,366	-26.667%
2025-10-29	1.430000	1.489400	1.350000	1.380000	+2.985%	48,063	-28.261%
2025-10-28	1.432000	1.460000	1.300100	1.340000	-10.067%	77,850	-26.119%
2025-10-27	1.620000	1.650000	1.420000	1.490000	-7.453%	91,202	-33.557%
2025-10-24	1.690000	1.700000	1.600000	1.610000	-1.227%	58,092	-38.509%
2025-10-23	1.770000	1.770000	1.620000	1.630000	-7.910%	59,137	-39.264%
2025-10-22	1.800000	1.800000	1.686000	1.770000	-3.279%	77,240	-44.068%
2025-10-21	1.770000	1.870000	1.730000	1.830000	+6.395%	128,699	-45.902%
2025-10-20	1.750000	1.800000	1.700000	1.720000	-1.714%	53,871	-42.442%
2025-10-17	1.840000	1.840000	1.660400	1.750000	-6.915%	93,651	-43.429%
2025-10-16	1.680000	1.890000	1.640000	1.880000	+14.634%	191,094	-47.340%
2025-10-15	1.800000	1.830000	1.600000	1.640000	-12.299%	211,290	-39.634%
2025-10-14	1.940000	1.990600	1.790000	1.870000	-3.109%	130,725	-47.059%
2025-10-13	1.950000	2.110000	1.930000	1.930000	-2.525%	227,528	-48.705%
2025-10-10	2.160000	2.160000	1.830000	1.980000	-6.604%	354,759	-50.000%
2025-10-09	2.030000	2.280000	2.000000	2.120000	+3.922%	520,610	-53.302%
2025-10-08	1.910700	2.080000	1.879000	2.040000	+10.270%	413,543	-51.471%
2025-10-07	2.070000	2.070000	1.820600	1.850000	-8.867%	314,541	-46.486%
2025-10-06	1.570000	2.040000	1.570000	2.030000	+30.968%	703,361	-51.232%
2025-10-03	1.620000	1.660000	1.530000	1.550000	-4.908%	129,196	-36.129%
2025-10-02	1.700000	1.720000	1.600000	1.630000	-0.610%	229,814	-39.264%
2025-10-01	1.710000	1.730000	1.560400	1.640000	-4.094%	167,787	-39.634%
2025-09-30	1.900000	1.900000	1.710000	1.710000	-7.568%	130,810	-42.105%
2025-09-29	1.840000	1.900000	1.800000	1.850000	+0.543%	155,597	-46.486%
2025-09-26	1.990000	1.990000	1.825000	1.840000	-4.167%	168,823	-46.196%
2025-09-25	2.090000	2.150000	1.900000	1.920000	-7.692%	319,934	-48.438%
2025-09-24	1.910000	2.100000	1.710000	2.080000	+13.043%	561,104	-52.404%
2025-09-23	1.800000	1.930000	1.710000	1.840000	+12.883%	749,795	-46.196%
2025-09-22	1.410000	1.680000	1.370000	1.630000	+12.414%	446,718	-39.264%
2025-09-19	1.610000	1.620000	1.440000	1.450000	-10.494%	185,862	-31.724%
2025-09-18	1.710000	1.849900	1.610000	1.620000	-4.706%	212,941	-38.889%
2025-09-17	1.890000	1.960000	1.700000	1.700000	-10.526%	287,329	-41.765%
2025-09-16	2.040000	2.119900	1.800000	1.900000	-5.000%	393,723	-47.895%
2025-09-15	2.220000	2.220000	1.900000	2.000000	-9.502%	383,638	-50.500%
2025-09-12	1.880000	2.500000	1.880000	2.210000	+16.316%	1,322,621	-55.204%
2025-09-11	1.800000	2.290000	1.800000	1.900000	-19.831%	1,360,266	-47.895%
2025-09-10	2.040000	3.000000	1.700100	2.370000	+120.465%	70,325,954	-58.228%
2025-09-09	1.030000	1.170000	1.005000	1.075000	+5.392%	5,292,756	-7.907%
2025-09-08	1.040000	1.040000	0.980000	1.020000	0.000%	7,496	-2.941%
2025-09-05	0.960000	1.040000	0.960000	1.020000	+5.144%	21,885	-2.941%
2025-09-04	1.003000	1.010000	0.970000	0.970100	-3.950%	26,189	+2.051%
2025-09-03	1.000000	1.010000	0.995000	1.010000	0.000%	11,791	-1.980%
2025-09-02	1.030000	1.030000	0.990100	1.010000	-0.980%	10,531	-1.980%
2025-08-29	1.030000	1.030000	1.000000	1.020000	-0.971%	9,423	-2.941%
2025-08-28	1.020000	1.030000	0.990000	1.030000	+0.488%	6,706	-3.883%
2025-08-27	1.010000	1.043800	1.000000	1.025000	+1.485%	8,201	-3.415%
2025-08-26	1.030000	1.049200	1.000000	1.010000	-2.641%	6,775	-1.980%
2025-08-25	1.020000	1.070000	1.012000	1.037400	-1.200%	15,226	-4.569%
2025-08-22	1.070000	1.090000	1.020100	1.050000	-1.860%	41,529	-5.714%
2025-08-21	0.933900	1.070000	0.933900	1.069900	+14.079%	62,996	-7.468%
2025-08-20	0.930000	1.000000	0.930000	0.937860	-2.306%	27,067	+5.559%
2025-08-19	1.000000	1.010000	0.930000	0.960000	-4.000%	54,558	+3.125%
2025-08-18	1.005400	1.020000	1.000000	1.000000	-2.913%	11,996	-1.000%
2025-08-15	1.030000	1.040000	1.010000	1.030000	+0.980%	7,062	-3.883%
2025-08-14	1.019300	1.029000	1.000000	1.020000	+0.493%	14,576	-2.941%
2025-08-13	0.970000	1.020000	0.970000	1.015000	+1.500%	22,299	-2.463%
2025-08-12	0.980100	1.020000	0.980100	1.000000	+2.036%	11,297	-1.000%
2025-08-11	1.000000	1.000000	0.970100	0.980051	-1.995%	2,951	+1.015%
2025-08-08	1.049000	1.049400	1.000000	1.000000	-1.961%	6,806	-1.000%
2025-08-07	1.040000	1.070000	1.000000	1.020000	-2.857%	34,500	-2.941%
2025-08-06	0.979000	1.050000	0.941100	1.050000	+9.375%	46,335	-5.714%
2025-08-05	0.879800	0.980000	0.879800	0.960000	+4.632%	25,405	+3.125%
2025-08-04	0.900001	0.920000	0.880000	0.917499	+0.109%	11,014	+7.902%
2025-08-01	0.920000	0.950000	0.850000	0.916500	-1.989%	40,642	+8.020%
2025-07-31	0.939400	0.990000	0.930001	0.935100	-0.458%	21,892	+5.871%
2025-07-30	0.968000	0.968000	0.921000	0.939400	-5.111%	16,555	+5.386%
2025-07-29	0.950000	0.990000	0.917800	0.990000	+4.211%	58,213	0.000%
2025-07-28	0.967050	0.978850	0.950000	0.950000	-0.063%	12,624	+4.211%
2025-07-25	0.977100	0.977100	0.941000	0.950600	-2.702%	28,843	+4.145%
2025-07-24	0.955100	0.977500	0.950000	0.977000	-0.772%	14,500	+1.331%
2025-07-23	0.970000	1.000000	0.950000	0.984600	-1.510%	39,191	+0.548%
2025-07-22	1.000000	1.015000	0.970100	0.999700	+1.492%	15,715	-0.970%
2025-07-21	0.990000	1.040000	0.970000	0.985000	-1.500%	9,545	+0.508%
2025-07-18	0.990000	1.009900	0.980000	1.000000	-1.961%	14,912	-1.000%
2025-07-17	0.970000	1.020000	0.970000	1.020000	+2.000%	45,997	-2.941%
2025-07-16	1.000000	1.040000	1.000000	1.000000	-0.990%	15,328	-1.000%
2025-07-15	1.030000	1.060000	1.000000	1.010000	-1.942%	86,054	-1.980%
2025-07-14	1.020000	1.057400	1.010000	1.030000	-0.962%	11,124	-3.883%
2025-07-11	1.040000	1.059900	1.010100	1.040000	0.000%	25,917	-4.808%
2025-07-10	1.030000	1.101300	1.010000	1.040000	0.000%	72,280	-4.808%
2025-07-09	0.960000	1.040000	0.960000	1.040000	+5.051%	39,033	-4.808%
2025-07-08	1.010000	1.010000	0.960000	0.990000	+3.125%	27,365	0.000%
2025-07-07	0.975200	1.010000	0.907300	0.960000	-4.067%	88,111	+3.125%
2025-07-03	1.030000	1.039600	1.000000	1.000700	-0.921%	42,693	-1.069%
2025-07-02	1.030000	1.030000	0.994900	1.010000	-0.980%	44,708	-1.980%
2025-07-01	1.000000	1.038600	1.000000	1.020000	-2.857%	16,870	-2.941%
2025-06-30	1.030000	1.055700	1.010000	1.050000	+2.770%	23,625	-5.714%
2025-06-27	1.050000	1.100000	1.010000	1.021700	-0.806%	90,513	-3.103%
2025-06-26	1.080000	1.080000	1.020000	1.030000	+4.030%	24,851	-3.883%
2025-06-25	1.000000	1.030000	0.990100	0.990100	-4.798%	16,292	-0.010%
2025-06-24	1.010000	1.070000	1.010000	1.040000	+1.961%	34,191	-4.808%
2025-06-23	1.020000	1.060000	0.997900	1.020000	-3.318%	105,984	-2.941%
2025-06-20	1.050000	1.090000	1.020000	1.055000	-0.472%	55,934	-6.161%
2025-06-18	1.050000	1.084300	1.020000	1.060000	+0.952%	188,950	-6.604%
2025-06-17	0.961000	1.170000	0.961000	1.050000	+10.526%	329,494	-5.714%
2025-06-16	0.950000	1.010000	0.900100	0.950000	0.000%	1,402,488	+4.211%
2025-06-13	0.980000	0.999800	0.950000	0.950000	-6.863%	24,805	+4.211%
2025-06-12	1.000000	1.020000	0.980000	1.020000	+2.000%	20,529	-2.941%
2025-06-11	1.030000	1.040000	1.000000	1.000000	-3.846%	30,827	-1.000%
2025-06-10	1.050000	1.090000	1.000900	1.040000	+0.971%	27,325	-4.808%
2025-06-09	1.150000	1.150000	0.980000	1.030000	-11.966%	198,176	-3.883%
2025-06-06	1.290000	1.290000	1.150100	1.170000	-4.098%	67,906	-15.385%
2025-06-05	1.280000	1.305000	1.050000	1.220000	-4.688%	104,786	-18.852%
2025-06-04	1.200000	1.290000	1.170000	1.280000	+6.988%	56,616	-22.656%
2025-06-03	1.230000	1.248000	1.140000	1.196400	-2.732%	22,594	-17.252%
2025-06-02	1.160000	1.250000	1.160000	1.230000	+6.034%	62,127	-19.512%
2025-05-30	1.180000	1.180000	1.140000	1.160000	-1.695%	74,848	-14.655%
2025-05-29	1.230000	1.230900	1.130700	1.180000	-0.840%	72,093	-16.102%
2025-05-28	1.100000	1.210000	1.070000	1.190000	+7.207%	142,997	-16.807%
2025-05-27	1.010000	1.158900	1.000000	1.110000	+4.717%	173,540	-10.811%
2025-05-23	1.070000	1.095000	1.040000	1.060000	-4.505%	87,865	-6.604%
2025-05-22	1.140000	1.140000	1.070000	1.110000	0.000%	159,389	-10.811%
2025-05-21	1.100000	1.130000	1.070000	1.110000	+0.909%	128,762	-10.811%
2025-05-20	1.120000	1.155000	1.070200	1.100000	-3.509%	133,961	-10.000%
2025-05-19	0.982100	1.180000	0.950500	1.140000	+12.871%	334,530	-13.158%
2025-05-16	0.970000	1.020000	0.880000	1.010000	+3.061%	202,732	-1.980%
2025-05-15	0.890000	1.010000	0.850000	0.980000	+7.456%	435,036	+1.020%
2025-05-14	0.899000	1.080000	0.899000	0.912000	-4.000%	491,662	+8.553%
2025-05-13	1.250000	1.280000	0.930000	0.950000	-25.781%	1,261,629	+4.211%
2025-05-12	1.450000	1.480000	1.250000	1.280000	-3.030%	1,282,819	-22.656%
2025-05-09	1.140000	1.410000	1.060000	1.320000	+20.000%	2,641,547	-25.000%
2025-05-08	0.955000	1.250000	0.955000	1.100000	+20.866%	4,289,002	-10.000%
2025-05-07	0.836300	1.010000	0.705500	0.910100	-3.632%	1,914,616	+8.779%
2025-05-06	0.880000	1.088900	0.860100	0.944400	+14.779%	11,112,051	+4.828%
2025-05-05	0.790000	0.850000	0.790000	0.822801	+1.518%	4,516,353	+20.321%
2025-05-02	0.815000	0.854000	0.810300	0.810500	-3.512%	32,924	+22.147%
2025-05-01	0.810000	0.859600	0.810000	0.840000	+1.205%	22,512	+17.857%
2025-04-30	0.880000	0.880000	0.824345	0.830000	-2.924%	39,752	+19.277%
2025-04-29	0.890000	0.930000	0.800000	0.855000	-4.894%	30,313	+15.789%
2025-04-28	0.850100	0.940000	0.830400	0.899000	+6.884%	182,801	+10.122%
2025-04-25	0.850100	0.851000	0.830400	0.841100	-1.047%	21,317	+17.703%
2025-04-24	0.834800	0.875100	0.830400	0.850000	-0.363%	15,652	+16.471%
2025-04-23	0.850000	0.879900	0.815000	0.853100	+1.547%	31,346	+16.047%
2025-04-22	0.810000	0.850000	0.810000	0.840100	+1.217%	16,107	+17.843%
2025-04-21	0.812600	0.895000	0.812600	0.830000	-2.353%	30,837	+19.277%
2025-04-17	0.830000	0.850000	0.820000	0.850000	+3.646%	12,245	+16.471%
2025-04-16	0.790000	0.844999	0.790000	0.820100	+5.935%	17,675	+20.717%
2025-04-15	0.868000	0.868000	0.751000	0.774153	-10.914%	75,168	+27.882%
2025-04-14	0.830000	0.899900	0.803701	0.869000	+2.019%	66,909	+13.924%
2025-04-11	0.889900	0.910000	0.803600	0.851800	-5.313%	49,488	+16.224%
2025-04-10	0.878000	0.900000	0.840000	0.899600	+2.402%	81,699	+10.049%
2025-04-09	0.770000	0.879700	0.770000	0.878500	+15.577%	151,117	+12.692%
2025-04-08	0.700000	0.779900	0.700000	0.760100	+9.952%	109,831	+30.246%
2025-04-07	0.777300	0.777300	0.680100	0.691300	-7.765%	57,230	+43.208%
2025-04-04	0.720100	0.797900	0.680000	0.749500	+4.097%	100,264	+32.088%
2025-04-03	0.750000	0.786700	0.701000	0.720000	-8.849%	52,032	+37.500%
2025-04-02	0.866800	0.899200	0.768600	0.789900	-9.196%	81,403	+25.332%
2025-04-01	0.935900	0.954100	0.860000	0.869900	-6.533%	125,234	+13.806%
2025-03-31	0.829900	0.951800	0.780000	0.930700	+6.977%	147,755	+6.372%
2025-03-28	0.818000	0.876600	0.770200	0.870000	+8.750%	140,523	+13.793%
2025-03-27	0.753700	0.828000	0.748000	0.800000	+2.564%	87,143	+23.750%
2025-03-26	0.800000	0.800000	0.752100	0.780000	-3.513%	39,648	+26.923%
2025-03-25	0.839300	0.864000	0.760000	0.808400	-5.450%	120,128	+22.464%
2025-03-24	0.760100	0.884900	0.760100	0.855000	+13.803%	277,482	+15.789%
2025-03-21	0.663100	0.960000	0.663100	0.751300	+10.502%	1,492,248	+31.772%
2025-03-20	0.600000	0.700000	0.600000	0.679900	+16.801%	371,237	+45.610%
2025-03-19	0.550000	0.598000	0.550000	0.582100	+5.836%	87,208	+70.074%
2025-03-18	0.575000	0.575000	0.541100	0.550000	-4.381%	20,268	+80.000%
2025-03-17	0.566500	0.590000	0.555000	0.575200	+4.582%	48,129	+72.114%
2025-03-14	0.530400	0.561600	0.514000	0.550000	+3.793%	86,149	+80.000%
2025-03-13	0.545600	0.550900	0.519000	0.529900	-0.935%	34,885	+86.828%
2025-03-12	0.521100	0.534900	0.520000	0.534900	+3.024%	21,494	+85.081%
2025-03-11	0.520000	0.520000	0.500000	0.519200	-1.890%	35,186	+90.678%
2025-03-10	0.570000	0.570000	0.498000	0.529200	-0.470%	89,783	+87.075%
2025-03-07	0.560300	0.589600	0.530200	0.531700	-9.820%	52,990	+86.195%
2025-03-06	0.566000	0.589699	0.543600	0.589600	+8.903%	74,217	+67.910%
2025-03-05	0.510400	0.549200	0.510000	0.541400	+3.006%	59,977	+82.859%
2025-03-04	0.521000	0.540000	0.490800	0.525600	-2.667%	86,579	+88.356%
2025-03-03	0.587000	0.588000	0.540000	0.540000	-6.201%	71,449	+83.333%
2025-02-28	0.619000	0.628300	0.537000	0.575700	-5.623%	217,289	+71.965%
2025-02-27	0.590000	0.620900	0.588100	0.610000	+0.627%	79,771	+62.295%
2025-02-26	0.629500	0.629500	0.590000	0.606200	-0.948%	84,130	+63.312%
2025-02-25	0.658500	0.659200	0.601300	0.612000	-7.174%	85,210	+61.765%
2025-02-24	0.696200	0.696200	0.621200	0.659300	-2.470%	116,819	+50.159%
2025-02-21	0.717800	0.760000	0.661700	0.676000	-5.056%	231,080	+46.450%
2025-02-20	0.700100	0.776800	0.699900	0.712000	-0.503%	179,972	+39.045%
2025-02-19	0.727000	0.727000	0.687500	0.715600	+1.302%	52,700	+38.345%
2025-02-18	0.685600	0.731000	0.669700	0.706400	+1.334%	58,757	+40.147%
2025-02-14	0.715000	0.725100	0.654000	0.697100	+1.900%	80,047	+42.017%
2025-02-13	0.704100	0.722800	0.671500	0.684100	-5.758%	85,182	+44.716%
2025-02-12	0.702600	0.744500	0.674900	0.725900	-0.955%	112,046	+36.382%
2025-02-11	0.710000	0.819800	0.705000	0.732900	+1.271%	290,965	+35.080%
2025-02-10	0.675299	0.800000	0.656400	0.723700	+13.593%	569,806	+36.797%
2025-02-07	0.650000	0.669900	0.631501	0.637100	-0.453%	149,871	+55.392%
2025-02-06	0.665400	0.669400	0.631500	0.640000	-6.706%	186,404	+54.688%
2025-02-05	0.641800	0.730000	0.634000	0.686000	+5.538%	407,139	+44.315%
2025-02-04	0.580000	0.879900	0.570000	0.650000	+11.016%	5,239,882	+52.308%
2025-02-03	0.624100	0.624100	0.580000	0.585500	-2.107%	74,271	+69.086%
2025-01-31	0.608000	0.620000	0.590567	0.598100	-2.399%	72,047	+65.524%
2025-01-30	0.641000	0.653900	0.580100	0.612800	-7.152%	179,806	+61.554%
2025-01-29	0.700000	0.700000	0.650100	0.660000	-4.500%	97,111	+50.000%
2025-01-28	0.690000	0.707400	0.680300	0.691100	+0.920%	48,220	+43.250%
2025-01-27	0.720000	0.740000	0.680300	0.684800	-4.889%	173,879	+44.568%
2025-01-24	0.690000	0.754900	0.669100	0.720000	+3.597%	345,929	+37.500%
2025-01-23	0.588000	0.769900	0.588000	0.695000	+15.833%	1,166,802	+42.446%
2025-01-22	0.571300	0.610700	0.571300	0.600000	-1.849%	136,342	+65.000%
2025-01-21	0.606500	0.630000	0.590200	0.611300	-0.843%	114,551	+61.950%
2025-01-17	0.645100	0.645100	0.590000	0.616500	-2.453%	132,624	+60.584%
2025-01-16	0.595600	0.680000	0.585000	0.632000	+2.932%	378,870	+56.646%
2025-01-15	0.550000	0.640900	0.550000	0.614000	+4.850%	250,082	+61.238%
2025-01-14	0.620000	0.645000	0.585300	0.585600	-7.239%	237,330	+69.057%
2025-01-13	0.669500	0.680900	0.580000	0.631300	-10.758%	647,212	+56.819%
2025-01-10	0.740000	0.760000	0.680000	0.707400	-16.757%	975,581	+39.949%
2025-01-08	0.920000	0.930000	0.720000	0.849800	+20.028%	35,886,333	+16.498%
2025-01-07	0.662200	0.728000	0.662200	0.708000	+2.609%	7,449,461	+39.831%
2025-01-06	0.620000	0.715900	0.620000	0.690000	+9.698%	526,165	+43.478%
2025-01-03	0.640000	0.644900	0.594999	0.629000	+0.560%	252,558	+57.393%
2025-01-02	0.660000	0.660000	0.623000	0.625500	-3.769%	208,372	+58.273%
2024-12-31	0.670000	0.700000	0.614100	0.650000	-0.200%	399,797	+52.308%
2024-12-30	0.610000	0.779900	0.608800	0.651300	+0.556%	1,451,899	+52.004%
2024-12-27	0.660000	0.704999	0.580000	0.647700	-4.715%	330,396	+52.849%
2024-12-26	0.584101	0.700000	0.580200	0.679749	+15.486%	831,632	+45.642%
2024-12-24	0.548900	0.589900	0.548900	0.588600	+0.788%	33,206	+68.196%
2024-12-23	0.581000	0.599800	0.556000	0.583999	+0.689%	75,315	+69.521%
2024-12-20	0.565100	0.630556	0.530000	0.580000	+1.737%	154,002	+70.690%
2024-12-19	0.610000	0.610000	0.560100	0.570100	-3.405%	82,530	+73.654%
2024-12-18	0.586000	0.619900	0.560100	0.590199	+0.768%	90,385	+67.740%
2024-12-17	0.590000	0.599899	0.513400	0.585700	-3.030%	279,738	+69.029%
2024-12-16	0.610000	0.625400	0.581000	0.604000	-1.307%	126,710	+63.907%
2024-12-13	0.600000	0.619799	0.582600	0.612000	-1.258%	102,776	+61.765%
2024-12-12	0.600000	0.629900	0.600000	0.619800	+0.748%	64,846	+59.729%
2024-12-11	0.610000	0.643800	0.600000	0.615200	-1.568%	66,733	+60.923%
2024-12-10	0.630000	0.670999	0.600000	0.625000	-4.420%	191,337	+58.400%
2024-12-09	0.700000	0.700000	0.635600	0.653900	-4.624%	91,195	+51.399%
2024-12-06	0.625500	0.710000	0.587000	0.685600	+7.646%	145,877	+44.399%
2024-12-05	0.651100	0.658900	0.628600	0.636900	-0.515%	160,829	+55.440%
2024-12-04	0.660000	0.720000	0.640200	0.640200	-3.000%	85,266	+54.639%
2024-12-03	0.725900	0.725900	0.628600	0.660000	-8.549%	216,327	+50.000%
2024-12-02	0.640000	0.770000	0.640000	0.721700	+9.614%	418,082	+37.176%
2024-11-29	0.601400	0.659700	0.601400	0.658400	+7.582%	137,339	+50.365%
2024-11-27	0.550000	0.634400	0.550000	0.612000	+7.387%	342,037	+61.765%
2024-11-26	0.608000	0.608000	0.551100	0.569900	-2.963%	211,296	+73.715%
2024-11-25	0.600000	0.620000	0.584100	0.587300	-5.881%	230,332	+68.568%
2024-11-22	0.653900	0.653900	0.602000	0.624000	-4.733%	295,975	+58.654%
2024-11-21	0.610000	0.662501	0.600000	0.655000	+3.968%	305,260	+51.145%
2024-11-20	0.650000	0.670000	0.614000	0.630000	-5.434%	145,544	+57.143%
2024-11-19	0.650000	0.686000	0.650000	0.666200	+0.045%	144,519	+48.604%
2024-11-18	0.661000	0.699200	0.642000	0.665900	-3.198%	216,002	+48.671%
2024-11-15	0.660300	0.690000	0.631500	0.687900	-0.405%	220,819	+43.916%
2024-11-14	0.679000	0.703700	0.679000	0.690700	-1.329%	176,530	+43.333%
2024-11-13	0.680100	0.703700	0.660000	0.700000	+1.715%	190,759	+41.429%
2024-11-12	0.710000	0.715100	0.680600	0.688200	-2.947%	135,270	+43.854%
2024-11-11	0.716800	0.720000	0.680000	0.709100	-4.046%	263,088	+39.614%
2024-11-08	0.790000	0.813990	0.706000	0.739000	-7.832%	456,899	+33.965%
2024-11-07	0.784200	0.826200	0.782000	0.801800	+2.624%	180,436	+23.472%
2024-11-06	0.937600	0.937600	0.700500	0.781300	-16.052%	577,713	+26.712%
2024-11-05	0.950000	0.950000	0.930100	0.930700	-2.001%	76,677	+6.372%
2024-11-04	0.935000	0.969800	0.930000	0.949700	+0.042%	118,081	+4.243%
2024-11-01	0.999800	0.999800	0.930000	0.949300	-4.111%	108,881	+4.287%
2024-10-31	0.970000	0.995500	0.920000	0.990000	+0.959%	368,962	0.000%
2024-10-30	1.070000	1.070000	0.950100	0.980600	-6.610%	378,999	+0.959%
2024-10-29	1.060000	1.071000	1.010000	1.050000	-2.778%	292,825	-5.714%
2024-10-28	1.060000	1.090000	1.040000	1.080000	-0.917%	349,267	-8.333%
2024-10-25	1.100000	1.130000	1.090000	1.090000	-5.217%	258,860	-9.174%
2024-10-24	1.150000	1.190000	1.110000	1.150000	-4.167%	551,986	-13.913%
2024-10-23	1.100000	1.230000	1.040000	1.200000	+6.195%	1,087,132	-17.500%
2024-10-22	1.110000	1.180000	1.050000	1.130000	+9.709%	3,768,947	-12.389%
2024-10-21	1.070000	1.080000	1.020000	1.030000	-5.505%	3,339,973	-3.883%
2024-10-18	1.050000	1.120000	1.050000	1.090000	0.000%	385,654	-9.174%
2024-10-17	1.150000	1.150000	1.040000	1.090000	-4.386%	467,738	-9.174%
2024-10-16	1.010000	1.240000	1.000000	1.140000	+14.000%	1,270,579	-13.158%
2024-10-15	0.979700	1.010000	0.960000	1.000000	-0.990%	520,825	-1.000%
2024-10-14	1.020000	1.020000	0.961800	1.010000	-0.980%	571,017	-1.980%
2024-10-11	1.030000	1.070000	1.020000	1.020000	-4.673%	341,435	-2.941%
2024-10-10	1.080000	1.110000	1.020000	1.070000	+1.905%	537,041	-7.477%
2024-10-09	1.140000	1.170000	1.010000	1.050000	-9.483%	1,053,885	-5.714%
2024-10-08	1.230000	1.585000	1.140000	1.160000	-6.452%	4,739,917	-14.655%
2024-10-07	1.120000	1.290000	1.090000	1.240000	+5.983%	2,251,604	-20.161%
2024-10-04	1.170000	1.270000	1.060000	1.170000	+30.435%	23,367,251	-15.385%
2024-10-03	0.930000	0.939900	0.880000	0.897000	-2.796%	996,314	+10.368%
2024-10-02	0.950000	0.979700	0.900000	0.922800	-4.866%	823,648	+7.282%
2024-10-01	1.090000	1.090000	0.932100	0.970000	-11.818%	1,254,282	+2.062%
2024-09-30	1.210000	1.250000	1.080000	1.100000	-12.000%	1,083,300	-10.000%
2024-09-27	1.200000	1.250000	1.150000	1.250000	0.000%	835,534	-20.800%
2024-09-26	1.260000	1.330000	1.120000	1.250000	-1.575%	897,900	-20.800%
2024-09-25	1.310000	1.350000	1.250000	1.270000	-3.788%	1,239,017	-22.047%
2024-09-24	1.470000	1.570000	1.230000	1.320000	+10.000%	20,355,538	-25.000%
2024-09-23	1.310000	1.340000	1.200000	1.200000	-7.692%	1,297,600	-17.500%
2024-09-20	1.350000	1.535000	1.300000	1.300000	-7.801%	1,915,824	-23.846%
2024-09-19	1.340000	1.580000	1.270000	1.410000	-2.759%	3,759,953	-29.787%
2024-09-18	1.740000	1.800000	1.430000	1.450000	-23.280%	4,086,619	-31.724%
2024-09-17	2.090000	2.180000	1.651000	1.890000	-11.268%	9,771,675	-47.619%
2024-09-16	27.010000	39.410000	1.890000	2.130000	-91.947%	19,826,718	-53.521%
2024-09-13	18.930000	30.900000	18.566500	26.450000	+28.211%	513,922	-96.257%
2024-09-12	21.700000	31.000000	11.700000	20.630000	-2.643%	1,285,214	-95.201%
2024-09-11	18.390000	21.770000	17.200000	21.190000	+4.384%	131,178	-95.328%
2024-09-10	22.690000	23.990000	19.000000	20.300000	-11.739%	197,736	-95.123%
2024-09-09	17.740000	24.100000	17.640000	23.000000	+32.336%	372,448	-95.696%
2024-09-06	13.810000	18.400000	13.680000	17.380000	+23.613%	213,279	-94.304%
2024-09-05	14.600000	15.299900	13.180000	14.060000	-5.447%	157,944	-92.959%
2024-09-04	12.340000	15.455000	12.170000	14.870000	+18.298%	389,235	-93.342%
2024-09-03	12.040000	13.420000	12.000000	12.570000	+1.617%	271,261	-92.124%
2024-08-30	12.070000	15.630000	9.740000	12.370000	+1.227%	1,078,665	-91.997%
2024-08-29	12.500000	13.657600	11.500000	12.220000	-19.287%	826,925	-91.899%
2024-08-28	12.520000	16.500000	9.260000	15.140000	+49.605%	6,425,648	-93.461%
2024-08-27	5.000000	12.500000	4.600000	10.120000	0.000%	5,686,282	-90.217%

.dark-mode .K29QhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K29QhD{ color: #333333; background-color: white; border: 2px solid #333333; }JBDIJBDI Holdings Limitedstock NASDAQ

JBDI
JBDI Holdings Limited
stock NASDAQ