Dark

JFB
JFB Construction Holdings Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:20:27 PM EDT

4.47USD-0.997%(-0.05)149,824

3.80Bid 5.17Ask 1.37Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

4.52USD+0.111%(+0.01)6,175

After-hours

Aug 7, 2026 4:09:30 PM EDT

4.49USD+0.447%(+0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.4700	4.550000	4.3600	4.4700	-1.106%	149,824	0.000%
2026-08-10	4.4900	4.700000	4.4200	4.5200	+1.119%	246,762	-1.106%
2026-08-07	4.3900	4.650000	4.3800	4.4700	+1.591%	171,983	0.000%
2026-08-06	4.4200	4.800000	4.3300	4.4000	-1.566%	410,370	+1.591%
2026-08-05	4.4700	4.589900	4.2600	4.4700	+2.523%	238,578	0.000%
2026-08-04	4.1400	4.575000	4.1400	4.3600	+7.389%	290,995	+2.523%
2026-08-03	4.0300	4.240000	3.8300	4.0600	+0.744%	264,051	+10.099%
2026-07-31	3.9900	4.480000	3.9800	4.0300	+11.019%	640,313	+10.918%
2026-07-30	3.3000	3.697100	3.3000	3.6300	+10.334%	296,666	+23.140%
2026-07-29	3.5100	3.640000	3.2701	3.2900	-4.638%	178,367	+35.866%
2026-07-28	3.6800	3.703400	3.2900	3.4500	-8.488%	269,491	+29.565%
2026-07-27	3.8700	3.990000	3.6050	3.7700	-3.827%	187,615	+18.568%
2026-07-24	3.7600	4.079900	3.7600	3.9200	+3.979%	162,972	+14.031%
2026-07-23	3.7700	3.830000	3.5203	3.7700	+0.533%	184,191	+18.568%
2026-07-22	3.7200	3.850000	3.6800	3.7500	+0.267%	201,142	+19.200%
2026-07-21	3.7200	3.790000	3.6200	3.7400	+0.538%	197,196	+19.519%
2026-07-20	3.9100	4.080000	3.6618	3.7200	-6.061%	250,051	+20.161%
2026-07-17	4.4600	4.500000	3.8000	3.9600	-11.211%	414,472	+12.879%
2026-07-16	4.6300	4.800000	4.4600	4.4600	-6.105%	194,640	+0.224%
2026-07-15	4.5200	4.800000	4.4800	4.7500	+4.396%	191,490	-5.895%
2026-07-14	4.7500	4.849900	4.4500	4.5500	-3.397%	219,356	-1.758%
2026-07-13	4.8400	4.920000	4.6300	4.7100	-2.484%	187,012	-5.096%
2026-07-10	4.7500	4.900300	4.7000	4.8300	+0.416%	99,590	-7.453%
2026-07-09	4.9000	4.950000	4.7500	4.8100	+0.628%	125,938	-7.069%
2026-07-08	4.7700	4.980000	4.6600	4.7800	+0.420%	223,442	-6.485%
2026-07-07	5.1800	5.200000	4.7050	4.7600	-8.987%	405,313	-6.092%
2026-07-06	4.8500	5.500000	4.8200	5.2300	+7.172%	472,437	-14.532%
2026-07-02	4.9900	5.350000	4.7400	4.8800	+5.172%	737,276	-8.402%
2026-07-01	4.8000	4.930000	4.6200	4.6400	-3.534%	289,756	-3.664%
2026-06-30	4.7200	4.975000	4.6200	4.8100	+2.559%	350,690	-7.069%
2026-06-29	4.8000	4.880000	4.6000	4.6900	-0.213%	337,811	-4.691%
2026-06-26	4.8100	4.983300	4.6450	4.7000	-3.093%	356,970	-4.894%
2026-06-25	4.8700	4.960000	4.7500	4.8500	-0.411%	196,359	-7.835%
2026-06-24	4.9100	5.100000	4.7700	4.8700	-0.612%	204,139	-8.214%
2026-06-23	4.7600	5.152400	4.6505	4.9000	-1.804%	519,410	-8.776%
2026-06-22	4.6000	5.200000	4.5850	4.9900	+10.889%	626,633	-10.421%
2026-06-18	4.7500	4.850000	4.3006	4.5000	-5.263%	398,354	-0.667%
2026-06-17	5.0900	5.210000	4.7300	4.7500	-7.407%	490,508	-5.895%
2026-06-16	5.0900	5.389900	5.0006	5.1300	+1.584%	474,354	-12.865%
2026-06-15	5.2000	5.410000	4.9100	5.0500	-0.198%	392,390	-11.485%
2026-06-12	5.3000	5.489900	4.8700	5.0600	-3.985%	342,096	-11.660%
2026-06-11	5.2000	5.350000	5.1600	5.2700	+0.381%	266,851	-15.180%
2026-06-10	5.1800	5.499900	5.1100	5.2500	+0.768%	225,496	-14.857%
2026-06-09	5.5400	5.800000	5.0300	5.2100	-2.617%	503,979	-14.203%
2026-06-08	5.5700	5.710000	5.3090	5.3500	-3.950%	414,796	-16.449%
2026-06-05	5.8600	5.959900	5.5000	5.5700	-4.623%	454,704	-19.749%
2026-06-04	5.5200	6.089900	5.3219	5.8400	+3.546%	887,468	-23.459%
2026-06-03	6.1750	6.300000	5.4600	5.6400	-6.623%	715,619	-20.745%
2026-06-02	5.9800	6.450000	5.7500	6.0400	-0.165%	720,989	-25.993%
2026-06-01	5.8800	6.200000	5.8800	6.0500	+4.671%	707,976	-26.116%
2026-05-29	6.0200	6.079400	5.5200	5.7800	-6.169%	804,775	-22.664%
2026-05-28	5.6400	6.649900	5.2000	6.1600	+18.919%	5,616,574	-27.435%
2026-05-27	5.2300	5.325000	5.0800	5.1800	-2.448%	133,717	-13.707%
2026-05-26	5.6000	5.640000	5.1500	5.3100	-3.804%	373,074	-15.819%
2026-05-22	5.3800	5.520000	5.3000	5.5200	+3.178%	258,455	-19.022%
2026-05-21	5.2900	5.420000	5.2200	5.3500	+0.943%	111,376	-16.449%
2026-05-20	5.1300	5.400000	5.0201	5.3000	+3.314%	247,171	-15.660%
2026-05-19	5.1400	5.250792	5.0300	5.1300	-1.536%	64,322	-12.865%
2026-05-18	5.2600	5.290000	5.0100	5.2100	-0.951%	127,796	-14.203%
2026-05-15	5.2800	5.325000	5.1100	5.2600	-0.379%	146,696	-15.019%
2026-05-14	5.3200	5.440000	5.0300	5.2800	-2.941%	303,558	-15.341%
2026-05-13	5.7000	5.700000	5.3600	5.4400	-4.225%	189,007	-17.831%
2026-05-12	5.7900	5.890000	5.4100	5.6800	-1.900%	226,499	-21.303%
2026-05-11	5.7100	5.860000	5.5500	5.7900	+3.025%	228,640	-22.798%
2026-05-08	5.5800	5.790000	5.4350	5.6200	+0.717%	179,907	-20.463%
2026-05-07	5.7800	5.900000	5.3700	5.5800	-3.293%	387,912	-19.892%
2026-05-06	6.0000	6.000000	5.7300	5.7700	-3.833%	227,901	-22.530%
2026-05-05	5.8400	6.225400	5.7000	6.0000	+3.986%	232,286	-25.500%
2026-05-04	6.2100	6.263000	5.7000	5.7700	-6.026%	442,492	-22.530%
2026-05-01	5.8000	6.430000	5.7800	6.1400	+6.597%	443,080	-27.199%
2026-04-30	5.8000	5.800000	5.5008	5.7600	-0.518%	313,179	-22.396%
2026-04-29	6.0000	6.429900	5.6700	5.7900	-1.026%	351,587	-22.798%
2026-04-28	6.1400	6.310000	5.7500	5.8500	-6.995%	122,823	-23.590%
2026-04-27	5.9200	6.300000	5.6600	6.2900	+7.521%	217,383	-28.935%
2026-04-24	6.1600	6.300000	5.8000	5.8500	-3.465%	167,283	-23.590%
2026-04-23	6.5200	6.590000	5.8000	6.0600	-7.055%	282,370	-26.238%
2026-04-22	6.3000	6.669200	6.1500	6.5200	+4.320%	218,791	-31.442%
2026-04-21	5.6000	6.340000	5.6000	6.2500	+12.007%	444,112	-28.480%
2026-04-20	5.5300	5.635000	5.4000	5.5800	+1.087%	104,239	-19.892%
2026-04-17	5.5100	5.700000	5.4200	5.5200	+2.602%	185,449	-19.022%
2026-04-16	5.8100	5.825300	5.2200	5.3800	-7.401%	134,508	-16.914%
2026-04-15	5.7100	5.919900	5.6000	5.8100	+2.832%	120,653	-23.064%
2026-04-14	5.7700	5.840000	5.5100	5.6500	+0.355%	153,677	-20.885%
2026-04-13	5.9000	6.130700	5.4800	5.6300	-5.378%	140,352	-20.604%
2026-04-10	6.4800	6.505000	5.9000	5.9500	-8.179%	156,620	-24.874%
2026-04-09	6.2700	6.650000	6.1701	6.4800	+2.532%	130,997	-31.019%
2026-04-08	6.3000	6.700000	6.1000	6.3200	+1.445%	154,518	-29.272%
2026-04-07	6.6000	6.800000	6.1000	6.2300	-5.319%	103,229	-28.250%
2026-04-06	6.6200	7.120000	6.5580	6.5800	-0.604%	130,766	-32.067%
2026-04-02	6.2700	6.754600	6.0600	6.6200	0.000%	139,600	-32.477%
2026-04-01	6.9100	7.200000	6.6100	6.6200	+8.170%	318,439	-32.477%
2026-03-31	6.7600	6.931100	5.7000	6.1200	-5.701%	226,952	-26.961%
2026-03-30	7.1400	7.340000	6.4600	6.4900	-10.729%	174,355	-31.125%
2026-03-27	8.0900	8.090000	6.8000	7.2700	-11.665%	195,114	-38.514%
2026-03-26	9.1300	9.453500	7.8200	8.2300	-8.657%	180,578	-45.687%
2026-03-25	9.5200	10.090000	8.7300	9.0100	-8.202%	259,028	-50.388%
2026-03-24	9.2400	10.230000	9.0000	9.8150	+5.765%	320,349	-54.457%
2026-03-23	8.5150	9.320000	8.5050	9.2800	+12.281%	270,175	-51.832%
2026-03-20	9.0000	9.495000	8.2500	8.2650	-9.126%	290,711	-45.917%
2026-03-19	8.5400	9.500000	8.2050	9.0950	+6.188%	200,712	-50.852%
2026-03-18	8.8750	9.125000	8.4600	8.5650	-3.872%	115,072	-47.811%
2026-03-17	9.0500	9.347500	8.7750	8.9100	-2.088%	141,686	-49.832%
2026-03-16	9.6250	9.787500	8.7500	9.1000	-1.834%	152,449	-50.879%
2026-03-13	9.0700	9.350000	8.6300	9.2700	+3.460%	255,936	-51.780%
2026-03-12	8.9850	9.200000	8.4000	8.9600	-0.775%	264,359	-50.112%
2026-03-11	8.9350	9.300000	8.7850	9.0300	+2.730%	328,576	-50.498%
2026-03-10	9.5000	9.565000	8.5300	8.7900	-4.767%	399,687	-49.147%
2026-03-09	8.5000	10.296700	8.3800	9.2300	+12.287%	359,121	-51.571%
2026-03-06	8.7000	8.912300	8.1750	8.2200	-5.354%	124,557	-45.620%
2026-03-05	9.9200	10.000000	8.5400	8.6850	-12.450%	269,460	-48.532%
2026-03-04	10.2550	10.354700	9.1550	9.9200	-0.452%	171,475	-54.940%
2026-03-03	9.7550	10.870000	9.4100	9.9650	+5.561%	433,778	-55.143%
2026-03-02	7.4650	9.900000	7.4650	9.4400	+24.456%	676,989	-52.648%
2026-02-27	7.5150	7.895000	7.0000	7.5850	-3.129%	182,841	-41.068%
2026-02-26	8.0000	8.300000	7.5000	7.8300	-2.430%	133,950	-42.912%
2026-02-25	9.2500	9.315100	7.8001	8.0250	-14.673%	310,631	-44.299%
2026-02-24	9.3750	9.845000	9.2900	9.4050	-1.518%	228,922	-52.472%
2026-02-23	9.4750	9.800000	9.2500	9.5500	+0.526%	175,556	-53.194%
2026-02-20	10.5000	11.035000	9.2751	9.5000	-7.159%	564,940	-52.947%
2026-02-19	11.2900	11.445000	9.8000	10.2325	-2.081%	625,980	-56.316%
2026-02-18	9.4400	12.090000	9.3000	10.4500	+22.941%	1,958,968	-57.225%
2026-02-17	17.5050	17.549800	6.5800	8.5000	-43.087%	1,926,910	-47.412%
2026-02-13	14.2350	14.935000	13.1400	14.9350	+6.186%	112,486	-70.070%
2026-02-12	15.6900	15.969700	14.0450	14.0650	-12.094%	114,332	-68.219%
2026-02-11	15.1400	16.120000	14.8501	16.0000	+6.809%	126,436	-72.063%
2026-02-10	17.2500	17.250000	14.6700	14.9800	-10.754%	189,456	-70.160%
2026-02-09	15.9250	17.325000	15.4000	16.7850	+11.547%	302,388	-73.369%
2026-02-06	11.7100	15.235000	11.7100	15.0475	+28.556%	185,200	-70.294%
2026-02-05	13.8250	13.825000	11.1300	11.7050	-15.882%	193,414	-61.811%
2026-02-04	15.0000	15.000000	12.6450	13.9150	-2.896%	209,650	-67.876%
2026-02-03	14.0600	16.840000	13.4900	14.3300	+5.059%	223,074	-68.807%
2026-02-02	13.4200	14.845000	13.4200	13.6400	+3.138%	194,536	-67.229%
2026-01-30	13.5450	14.500000	12.7400	13.2250	-3.538%	113,620	-66.200%
2026-01-29	12.5550	14.000000	12.5550	13.7100	+7.868%	79,574	-67.396%
2026-01-28	13.4500	13.745000	12.7000	12.7100	-5.519%	73,930	-64.831%
2026-01-27	12.9100	13.950000	12.7000	13.4525	+5.468%	42,186	-66.772%
2026-01-26	13.0750	14.000000	12.5000	12.7550	-1.544%	69,734	-64.955%
2026-01-23	12.5000	13.770000	11.6900	12.9550	+4.814%	95,904	-65.496%
2026-01-22	12.2550	12.875000	11.5000	12.3600	+2.700%	110,872	-63.835%
2026-01-21	12.2950	12.647000	11.5900	12.0350	-2.313%	68,592	-62.858%
2026-01-20	11.3350	13.250000	10.0000	12.3200	+4.186%	153,076	-63.718%
2026-01-16	10.2750	12.082500	9.6300	11.8250	+15.085%	173,154	-62.199%
2026-01-15	9.2500	10.775000	9.2500	10.2750	+14.548%	194,336	-56.496%
2026-01-14	8.1750	9.397500	8.1750	8.9700	+12.866%	132,472	-50.167%
2026-01-13	7.9450	8.375000	7.7400	7.9475	-0.780%	35,212	-43.756%
2026-01-12	8.2000	8.370000	7.4350	8.0100	+4.297%	143,164	-44.195%
2026-01-09	7.3300	7.750000	7.3000	7.6800	+4.775%	28,360	-41.797%
2026-01-08	7.3800	7.502500	7.2900	7.3300	-2.201%	27,964	-39.018%
2026-01-07	7.9150	8.250000	7.3775	7.4950	-9.041%	61,144	-40.360%
2026-01-06	7.5650	8.305200	7.5650	8.2400	+8.279%	63,192	-45.752%
2026-01-05	7.8700	7.870000	7.5100	7.6100	-1.806%	27,722	-41.261%
2026-01-02	7.5000	7.750000	7.1500	7.7500	+6.019%	110,068	-42.323%
2025-12-31	7.1000	7.672500	7.0500	7.3100	+3.322%	144,448	-38.851%
2025-12-30	7.4000	7.745000	6.8950	7.0750	-4.521%	185,848	-36.820%
2025-12-29	7.5700	7.875000	7.0100	7.4100	-4.202%	323,948	-39.676%
2025-12-26	7.0200	7.885000	6.9456	7.7350	+9.716%	187,592	-42.211%
2025-12-24	7.4200	7.420000	6.8260	7.0500	-6.312%	78,202	-36.596%
2025-12-23	8.2750	9.340000	6.7500	7.5250	+8.900%	838,916	-40.598%
2025-12-22	7.0800	7.470000	6.2500	6.9100	-1.637%	340,360	-35.311%
2025-12-19	7.2750	7.393700	6.8300	7.0250	-3.237%	70,110	-36.370%
2025-12-18	7.2750	7.495000	7.0200	7.2600	+1.114%	89,610	-38.430%
2025-12-17	7.0000	7.375000	6.8670	7.1800	+4.285%	110,528	-37.744%
2025-12-16	6.9200	7.248900	6.7800	6.8850	-0.506%	83,624	-35.076%
2025-12-15	7.4250	7.452500	6.8500	6.9200	-7.548%	54,888	-35.405%
2025-12-12	7.5600	7.692500	7.0650	7.4850	-1.900%	109,326	-40.281%
2025-12-11	8.1200	8.159100	7.5301	7.6300	-5.040%	66,776	-41.415%
2025-12-10	10.5500	11.500000	7.7501	8.0350	-15.687%	503,238	-44.368%
2025-12-09	9.4500	10.000000	8.5001	9.5300	+12.915%	188,600	-53.095%
2025-12-08	8.0000	8.890000	7.9350	8.4400	+11.272%	100,986	-47.038%
2025-12-05	8.7000	8.957800	7.5350	7.5850	-13.807%	82,892	-41.068%
2025-12-04	8.5550	9.262500	8.5400	8.8000	-0.227%	146,006	-49.205%
2025-12-03	9.1250	9.270000	8.5050	8.8200	-3.342%	87,590	-49.320%
2025-12-02	9.4950	9.661300	9.0810	9.1250	-2.770%	25,718	-51.014%
2025-12-01	9.9650	10.000000	8.6850	9.3850	-8.305%	44,820	-52.371%
2025-11-28	9.7150	10.235000	9.7150	10.2350	+4.813%	8,966	-56.326%
2025-11-26	10.3500	10.500000	9.7550	9.7650	-6.196%	88,760	-54.224%
2025-11-25	10.0450	10.450000	9.0400	10.4100	+3.069%	49,850	-57.061%
2025-11-24	8.9600	10.100000	8.8950	10.1000	+12.975%	50,962	-55.743%
2025-11-21	9.6250	11.225000	8.6750	8.9400	-4.894%	257,526	-50.000%
2025-11-20	8.3600	9.625000	8.3600	9.4000	+13.595%	76,446	-52.447%
2025-11-19	8.2200	8.550000	8.1580	8.2750	-0.481%	64,650	-45.982%
2025-11-18	8.1300	8.539900	8.1300	8.3150	-1.888%	37,734	-46.242%
2025-11-17	8.2350	8.475000	8.2350	8.4750	+0.237%	23,702	-47.257%
2025-11-14	8.2500	8.875000	7.6600	8.4550	+0.775%	94,658	-47.132%
2025-11-13	8.2350	8.477800	8.1250	8.3900	+1.267%	41,302	-46.722%
2025-11-12	8.3500	8.645000	8.0250	8.2850	-0.778%	47,622	-46.047%
2025-11-11	9.5000	9.500000	8.0347	8.3500	-5.862%	206,824	-46.467%
2025-11-10	8.4000	8.870000	8.4000	8.8700	+5.910%	41,424	-49.605%
2025-11-07	8.2500	8.850000	8.2414	8.3750	-0.060%	45,280	-46.627%
2025-11-06	8.3900	8.970000	7.8100	8.3800	+0.600%	103,798	-46.659%
2025-11-05	8.6250	8.625000	7.9300	8.3300	+0.060%	68,074	-46.339%
2025-11-04	7.9700	8.993100	7.9003	8.3250	+1.773%	62,722	-46.306%
2025-11-03	8.2500	8.625000	7.8675	8.1800	-1.088%	118,634	-45.355%
2025-10-31	8.1250	8.340000	7.2050	8.2700	-0.899%	58,514	-45.949%
2025-10-30	8.6750	9.095000	7.7750	8.3450	-7.226%	120,110	-46.435%
2025-10-29	8.2250	10.000000	7.8007	8.9950	+8.931%	220,510	-50.306%
2025-10-28	7.5950	8.500000	7.0750	8.2575	+8.723%	171,002	-45.867%
2025-10-27	6.4500	7.690000	6.4500	7.5950	+17.388%	106,436	-41.145%
2025-10-24	6.1000	6.490000	5.8800	6.4700	+10.788%	109,382	-30.912%
2025-10-23	6.0050	6.325000	5.7100	5.8400	-3.191%	127,492	-23.459%
2025-10-22	6.7550	6.975100	5.8500	6.0325	-12.191%	222,106	-25.901%
2025-10-21	6.4050	7.070000	6.4050	6.8700	+6.100%	134,764	-34.934%
2025-10-20	6.9750	7.250000	6.4050	6.4750	-7.102%	204,754	-30.965%
2025-10-17	7.0300	7.375000	6.6400	6.9700	-1.900%	156,252	-35.868%
2025-10-16	7.5200	7.675000	7.0550	7.1050	-7.427%	47,642	-37.087%
2025-10-15	7.8000	7.940000	7.3500	7.6750	-1.539%	124,046	-41.759%
2025-10-14	7.2300	7.807200	7.0000	7.7950	+5.695%	92,928	-42.656%
2025-10-13	7.0000	7.400000	6.7113	7.3750	+2.573%	56,288	-39.390%
2025-10-10	7.0050	7.412500	6.7750	7.1900	+0.771%	133,998	-37.830%
2025-10-09	6.6800	7.235000	6.6650	7.1350	+7.052%	265,360	-37.351%
2025-10-08	6.5150	7.155000	6.5150	6.6650	+0.377%	164,846	-32.933%
2025-10-07	7.1950	7.278100	6.5650	6.6400	-9.413%	269,302	-32.681%
2025-10-06	7.3900	7.825000	7.2550	7.3300	-4.867%	167,248	-39.018%
2025-10-03	7.7600	8.285000	7.1600	7.7050	+0.917%	443,198	-41.986%
2025-10-02	6.7400	7.840000	6.6100	7.6350	+9.856%	568,752	-41.454%
2025-10-01	6.0400	7.095000	5.8500	6.9500	+7.585%	691,604	-35.683%
2025-09-30	5.6650	6.665000	5.4500	6.4600	+1.732%	1,275,558	-30.805%
2025-09-29	5.5800	6.530000	4.8500	6.3500	+85.401%	51,282,656	-29.606%
2025-09-26	2.6800	3.580000	2.6752	3.4250	+28.759%	19,716,308	+30.511%
2025-09-25	2.9551	2.972500	2.5910	2.6600	-12.066%	40,452	+68.045%
2025-09-24	2.8700	3.025000	2.8700	3.0250	+4.491%	19,784	+47.769%
2025-09-23	2.8777	3.050000	2.8777	2.8950	-4.534%	19,588	+54.404%
2025-09-22	2.8750	3.050000	2.7117	3.0325	+1.421%	27,156	+47.403%
2025-09-19	2.7700	3.045000	2.5900	2.9900	+14.779%	198,766	+49.498%
2025-09-18	3.0638	3.063800	2.4500	2.6050	-10.330%	77,790	+71.593%
2025-09-17	3.0598	3.060000	2.8950	2.9051	-5.525%	12,386	+53.867%
2025-09-16	3.0000	3.075000	2.6796	3.0750	+1.653%	47,126	+45.366%
2025-09-15	2.8750	3.025000	2.6050	3.0250	+3.596%	49,918	+47.769%
2025-09-12	2.5450	3.225000	2.5000	2.9200	+9.363%	108,812	+53.082%
2025-09-11	2.7800	2.910000	2.5700	2.6700	-1.330%	95,978	+67.416%
2025-09-10	2.6300	2.870200	2.6200	2.7060	+6.746%	24,354	+65.188%
2025-09-09	2.8450	2.900000	2.5050	2.5350	-10.265%	67,272	+76.331%
2025-09-08	3.2750	3.275000	2.7175	2.8250	-15.419%	82,442	+58.230%
2025-09-05	3.3450	3.490900	3.1550	3.3400	-6.964%	37,102	+33.832%
2025-09-04	3.4750	3.600000	3.2375	3.5900	0.000%	31,708	+24.513%
2025-09-03	3.4250	3.590000	3.3600	3.5900	+4.058%	33,364	+24.513%
2025-09-02	3.3150	3.470000	3.1650	3.4500	+11.290%	35,438	+29.565%
2025-08-29	3.4700	3.470000	2.9000	3.1000	-10.663%	64,358	+44.194%
2025-08-28	3.5375	3.620000	3.4550	3.4700	-2.937%	27,854	+28.818%
2025-08-27	3.4650	3.672500	3.4650	3.5750	-0.418%	19,324	+25.035%
2025-08-26	3.5450	3.630000	3.4623	3.5900	0.000%	15,568	+24.513%
2025-08-25	3.5850	3.740000	3.5225	3.5900	-2.578%	19,378	+24.513%
2025-08-22	3.7550	3.755000	3.6450	3.6850	+0.642%	25,166	+21.303%
2025-08-21	3.6347	3.754900	3.6347	3.6615	+1.384%	11,570	+22.081%
2025-08-20	3.6900	3.772400	3.4225	3.6115	-2.524%	115,152	+23.771%
2025-08-19	3.7550	3.775000	3.6000	3.7050	+0.543%	98,804	+20.648%
2025-08-18	3.7360	3.736000	3.5700	3.6850	+2.603%	20,546	+21.303%
2025-08-15	3.7250	3.805000	3.5900	3.5915	-0.028%	16,032	+24.461%
2025-08-14	3.7900	3.790000	3.4950	3.5925	+1.483%	19,224	+24.426%
2025-08-13	3.6500	3.820000	3.5050	3.5400	-3.411%	84,294	+26.271%
2025-08-12	4.0100	4.241000	3.6361	3.6650	-8.375%	111,092	+21.965%
2025-08-11	4.3250	4.580500	3.9801	4.0000	-5.771%	67,968	+11.750%
2025-08-08	5.3100	5.315000	4.1200	4.2450	-18.365%	72,186	+5.300%
2025-08-07	5.0000	5.295000	4.7750	5.2000	+4.000%	116,738	-14.038%
2025-08-06	5.2500	5.400000	4.8467	5.0000	0.000%	271,424	-10.600%
2025-08-05	4.2450	5.125000	4.1082	5.0000	+21.951%	476,812	-10.600%
2025-08-04	3.8950	4.221200	3.7670	4.1000	+17.310%	177,208	+9.024%
2025-08-01	3.4500	3.495000	3.1850	3.4950	+0.720%	25,906	+27.897%
2025-07-31	3.5000	3.615000	3.3600	3.4700	+2.059%	34,982	+28.818%
2025-07-30	3.6300	3.630000	3.3200	3.4000	-4.090%	22,034	+31.471%
2025-07-29	3.9800	3.980000	3.5150	3.5450	-11.375%	40,342	+26.093%
2025-07-28	3.8450	4.000000	3.4800	4.0000	+4.031%	103,208	+11.750%
2025-07-25	3.6400	3.845000	3.5050	3.8450	+7.854%	34,172	+16.255%
2025-07-24	3.6200	3.835000	3.4900	3.5650	+1.278%	62,020	+25.386%
2025-07-23	3.5500	3.620000	3.4550	3.5200	+3.988%	31,768	+26.989%
2025-07-22	3.3350	3.448900	3.1850	3.3850	+6.614%	73,368	+32.053%
2025-07-21	3.4850	3.492600	3.1300	3.1750	-7.703%	52,156	+40.787%
2025-07-18	3.3100	3.470000	3.2651	3.4400	+5.360%	47,454	+29.942%
2025-07-17	3.6250	3.625000	3.1500	3.2650	-10.302%	80,398	+36.907%
2025-07-16	3.8900	4.120000	3.5250	3.6400	-9.127%	73,510	+22.802%
2025-07-15	4.2500	4.250000	3.4750	4.0056	-6.520%	91,936	+11.594%
2025-07-14	3.7500	5.230000	3.7500	4.2850	+16.440%	460,994	+4.317%
2025-07-11	3.6383	3.735500	3.5460	3.6800	+0.960%	51,878	+21.467%
2025-07-10	3.5350	3.731000	3.5312	3.6450	-1.654%	40,844	+22.634%
2025-07-09	3.5250	3.750000	3.5000	3.7063	+3.818%	41,394	+20.605%
2025-07-08	3.5000	3.683200	3.1540	3.5700	+2.734%	52,452	+25.210%
2025-07-07	3.5100	3.844700	3.3420	3.4750	-0.856%	53,170	+28.633%
2025-07-03	3.5000	3.700000	3.3550	3.5050	+1.009%	76,046	+27.532%
2025-07-02	3.3800	3.517500	3.2100	3.4700	-2.116%	106,334	+28.818%
2025-07-01	3.3750	3.545000	3.1300	3.5450	+5.821%	86,032	+26.093%
2025-06-30	3.2000	3.350000	3.1250	3.3500	+4.688%	94,510	+33.433%
2025-06-27	3.1742	3.200000	2.8687	3.2000	+2.400%	117,248	+39.688%
2025-06-26	3.1250	3.141600	3.0073	3.1250	+0.482%	76,228	+43.040%
2025-06-25	3.1200	3.225000	3.1000	3.1100	+2.810%	70,950	+43.730%
2025-06-24	2.9200	3.189400	2.4100	3.0250	+7.460%	106,064	+47.769%
2025-06-23	2.7000	2.994900	2.6350	2.8150	+6.026%	74,058	+58.792%
2025-06-20	3.1800	3.200000	2.6050	2.6550	+3.509%	99,918	+68.362%
2025-06-18	2.4050	2.625000	2.3250	2.5650	+11.522%	50,912	+74.269%
2025-06-17	2.4650	2.465000	2.3000	2.3000	-8.184%	12,236	+94.348%
2025-06-16	2.4950	2.535000	2.3275	2.5050	+4.375%	46,482	+78.443%
2025-06-13	2.4850	2.485000	2.3750	2.4000	-4.192%	11,394	+86.250%
2025-06-12	2.3982	2.525000	2.3800	2.5050	+3.942%	19,364	+78.443%
2025-06-11	2.3780	2.670000	2.3780	2.4100	-5.951%	23,602	+85.477%
2025-06-10	2.5025	2.678100	2.4944	2.5625	-3.302%	25,972	+74.439%
2025-06-09	2.8000	2.852200	2.5750	2.6500	+0.379%	47,442	+68.679%
2025-06-06	2.7000	2.700000	2.5100	2.6400	-1.367%	15,898	+69.318%
2025-06-05	2.6225	2.695000	2.6200	2.6766	-0.683%	11,696	+67.003%
2025-06-04	2.6387	2.695000	2.5950	2.6950	-0.185%	24,676	+65.863%
2025-06-03	2.9950	2.995000	2.7000	2.7000	-1.460%	22,512	+65.556%
2025-06-02	2.8150	2.961300	2.7000	2.7400	+2.430%	24,280	+63.139%
2025-05-30	3.1400	3.240000	2.6750	2.6750	-17.565%	144,806	+67.103%
2025-05-29	3.2150	3.250000	3.0000	3.2450	+4.006%	155,970	+37.750%
2025-05-28	2.7500	3.185000	2.7000	3.1200	+19.307%	288,494	+43.269%
2025-05-27	2.5200	2.695000	2.5200	2.6151	+8.963%	20,276	+70.930%
2025-05-23	2.5361	2.625000	2.4000	2.4000	-4.890%	17,816	+86.250%
2025-05-22	2.6350	2.635000	2.5234	2.5234	+2.782%	8,974	+77.142%
2025-05-21	2.7400	2.740000	2.4550	2.4551	-4.191%	21,834	+82.070%
2025-05-20	2.7000	2.750000	2.3250	2.5625	+0.688%	55,132	+74.439%
2025-05-19	2.5500	2.550000	2.5002	2.5450	+1.265%	3,612	+75.639%
2025-05-16	2.5450	2.550000	2.5058	2.5132	-3.338%	8,008	+77.861%
2025-05-15	2.6050	2.625000	2.6000	2.6000	-3.166%	7,154	+71.923%
2025-05-14	2.6500	2.685000	2.6150	2.6850	+0.374%	16,094	+66.480%
2025-05-13	2.3800	2.675000	2.3600	2.6750	+13.031%	120,368	+67.103%
2025-05-12	2.2550	2.380000	2.2550	2.3666	+0.068%	16,526	+88.879%
2025-05-09	2.3500	2.372800	2.2500	2.3650	+1.751%	18,760	+89.006%
2025-05-08	2.3750	2.375000	2.2500	2.3243	-1.928%	9,492	+92.316%
2025-05-07	2.3600	2.375000	2.3000	2.3700	+5.974%	28,676	+88.608%
2025-05-06	2.1775	2.305000	2.0600	2.2364	+6.242%	33,002	+99.875%
2025-05-05	2.2250	2.295000	2.1050	2.1050	-8.478%	2,132	+112.352%
2025-05-02	2.3700	2.370000	2.1950	2.3000	+0.877%	51,764	+94.348%
2025-05-01	2.0950	2.360000	2.0950	2.2800	+10.412%	144,098	+96.053%
2025-04-30	2.1200	2.345000	2.0576	2.0650	-6.136%	219,432	+116.465%
2025-04-29	1.9950	2.220000	1.9950	2.2000	+10.276%	135,018	+103.182%
2025-04-28	2.0250	2.220000	1.9950	1.9950	-0.250%	14,162	+124.060%
2025-04-25	2.0232	2.245000	2.0000	2.0000	+1.266%	10,990	+123.500%
2025-04-24	2.1500	2.275000	1.9750	1.9750	-6.176%	133,984	+126.329%
2025-04-23	2.0800	2.155000	1.8800	2.1050	-1.405%	9,820	+112.352%
2025-04-22	2.1900	2.355000	2.0500	2.1350	+2.644%	43,032	+109.368%
2025-04-21	2.1600	2.230000	1.9550	2.0800	-5.455%	35,252	+114.904%
2025-04-17	2.2500	2.250000	2.1525	2.2000	-1.008%	27,852	+103.182%
2025-04-16	2.0150	2.355000	2.0100	2.2224	+10.567%	97,590	+101.134%
2025-04-15	2.0000	2.315000	1.9260	2.0100	-0.248%	16,044	+122.388%
2025-04-14	2.1601	2.355000	1.9250	2.0150	+0.750%	146,118	+121.836%
2025-04-11	1.9950	2.150000	1.9500	2.0000	+6.667%	59,216	+123.500%
2025-04-10	1.9000	1.985000	1.8650	1.8750	+3.022%	11,444	+138.400%
2025-04-09	1.9925	1.992500	1.8200	1.8200	+1.111%	5,552	+145.604%
2025-04-08	1.9250	2.000000	1.8000	1.8000	-2.703%	26,828	+148.333%
2025-04-07	2.0300	2.040000	1.8051	1.8500	-13.247%	15,938	+141.622%
2025-04-04	2.0835	2.220000	2.0250	2.1325	+5.831%	11,638	+109.613%
2025-04-03	2.1050	2.200000	2.0150	2.0150	-0.739%	22,966	+121.836%
2025-04-02	2.2050	2.205000	2.0200	2.0300	-8.559%	6,968	+120.197%
2025-04-01	2.1100	2.220000	2.0050	2.2200	+4.717%	9,192	+101.351%
2025-03-31	2.0400	2.225000	1.9000	2.1200	+2.698%	23,428	+110.849%
2025-03-28	2.0579	2.200000	1.9020	2.0643	+1.191%	36,376	+116.538%
2025-03-27	2.0550	2.150000	2.0400	2.0400	-1.687%	17,084	+119.118%
2025-03-26	2.0750	2.090000	2.0750	2.0750	0.000%	4,360	+115.422%
2025-03-25	2.0700	2.245000	2.0570	2.0750	-1.425%	52,532	+115.422%
2025-03-24	2.2350	2.435000	2.0500	2.1050	-3.440%	133,950	+112.352%
2025-03-21	2.0700	2.250000	1.9600	2.1800	+5.503%	87,152	+105.046%
2025-03-20	1.8750	2.130000	1.8000	2.0663	+13.222%	318,696	+116.329%
2025-03-19	1.8750	1.925000	1.8100	1.8250	-2.889%	45,370	+144.932%
2025-03-18	1.8000	1.895000	1.8000	1.8793	+4.261%	14,354	+137.855%
2025-03-17	1.9500	1.985000	1.7722	1.8025	-5.628%	133,698	+147.989%
2025-03-14	1.7850	1.970000	1.7750	1.9100	+7.003%	290,532	+134.031%
2025-03-13	1.8000	1.880000	1.7750	1.7850	-1.108%	90,690	+150.420%
2025-03-12	1.8750	1.910000	1.7650	1.8050	+2.557%	117,506	+147.645%
2025-03-11	1.7550	1.875000	1.7500	1.7600	+2.924%	87,660	+153.977%
2025-03-10	1.8050	1.832500	1.7100	1.7100	-5.000%	113,142	+161.404%
2025-03-07	1.7900	1.858200	1.7350	1.8000	+2.857%	571,180	+148.333%
2025-03-06	1.8050	1.900000	1.6950	1.7500	0.000%	505,598	+155.429%

.dark-mode .QYXNxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYXNxZ{ color: #333333; background-color: white; border: 2px solid #333333; }JFBJFB Construction Holdings Class A Common Stockstock NASDAQ

JFB
JFB Construction Holdings Class A Common Stock
stock NASDAQ