5 DAY PERFORMANCE
-10.04%
1 MONTH PERFORMANCE
-19.54%
3 MONTH PERFORMANCE
-55.22%
6 MONTH PERFORMANCE
-35.84%
YEAR-TO-DATE PERFORMANCE
-19.54%
1 YEAR PERFORMANCE
+0.32%
JBDI Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.56 | $0.60 (7.14%) | $0.65 | $0.56 | 24.87 K | $11.87 M |
| 01/29/2026 | $0.56 | $0.58 (3.57%) | $0.60 | $0.53 | 9.31 K | $11.48 M |
| 01/28/2026 | $0.60 | $0.59 (-0.02%) | $0.61 | $0.52 | 21.61 K | $11.77 M |
| 01/27/2026 | $0.63 | $0.62 (-2.05%) | $0.64 | $0.60 | 10.32 K | $12.28 M |
| 01/26/2026 | $0.61 | $0.67 (9.34%) | $0.72 | $0.61 | 25.86 K | $13.20 M |
| 01/23/2026 | $0.68 | $0.65 (-4.43%) | $0.70 | $0.61 | 15.50 K | $12.86 M |
| 01/22/2026 | $0.59 | $0.66 (12.82%) | $0.68 | $0.59 | 18.38 K | $13.06 M |
| 01/21/2026 | $0.54 | $0.57 (6.7%) | $0.57 | $0.53 | 20.60 K | $11.31 M |
| 01/20/2026 | $0.59 | $0.62 (5.76%) | $0.62 | $0.56 | 15.87 K | $12.24 M |
| 01/16/2026 | $0.67 | $0.65 (-3.66%) | $0.67 | $0.60 | 25.00 K | $12.76 M |
| 01/15/2026 | $0.64 | $0.67 (4.54%) | $0.70 | $0.64 | 16.73 K | $13.26 M |
| 01/14/2026 | $0.65 | $0.70 (7.69%) | $0.80 | $0.65 | 31.44 K | $13.85 M |
| 01/13/2026 | $0.68 | $0.67 (-1.06%) | $0.69 | $0.66 | 23.01 K | $13.31 M |
| 01/12/2026 | $0.72 | $0.70 (-2.04%) | $0.72 | $0.68 | 14.83 K | $13.86 M |
| 01/09/2026 | $0.68 | $0.71 (3.74%) | $0.72 | $0.68 | 16.34 K | $14.05 M |
| 01/08/2026 | $0.75 | $0.72 (-4.49%) | $0.75 | $0.69 | 15.40 K | $14.16 M |
| 01/07/2026 | $0.75 | $0.75 (-0.13%) | $0.75 | $0.73 | 2.94 K | $14.82 M |
| 01/06/2026 | $0.77 | $0.75 (-2.56%) | $0.77 | $0.73 | 17.00 K | $14.85 M |
| 01/05/2026 | $0.78 | $0.77 (-1.03%) | $0.78 | $0.71 | 15.99 K | $15.24 M |
| 01/02/2026 | $0.74 | $0.75 (0.77%) | $0.75 | $0.70 | 10.20 K | $14.76 M |
| 12/31/2025 | $0.74 | $0.75 (1.18%) | $0.77 | $0.69 | 41.00 K | $14.76 M |
| 12/30/2025 | $0.75 | $0.76 (0.99%) | $0.76 | $0.65 | 37.64 K | $14.99 M |
| 12/29/2025 | $0.83 | $0.77 (-6.66%) | $0.83 | $0.74 | 31.01 K | $15.33 M |
| 12/26/2025 | $0.83 | $0.85 (2.34%) | $0.87 | $0.83 | 10.03 K | $16.81 M |
| 12/24/2025 | $0.84 | $0.89 (6.11%) | $0.89 | $0.84 | 22.02 K | $17.64 M |
| 12/23/2025 | $0.83 | $0.84 (0.86%) | $0.89 | $0.80 | 65.16 K | $16.62 M |
| 12/22/2025 | $0.84 | $0.89 (5.45%) | $0.92 | $0.81 | 76.17 K | $17.61 M |
| 12/19/2025 | $1.00 | $0.92 (-8%) | $1.00 | $0.75 | 180.73 K | $18.20 M |
| 12/18/2025 | $0.90 | $0.92 (2.22%) | $0.93 | $0.88 | 1.24 M | $18.20 M |
| 12/17/2025 | $0.85 | $0.83 (-2.15%) | $0.85 | $0.79 | 20.30 K | $16.36 M |
| 12/16/2025 | $0.80 | $0.85 (5.62%) | $0.85 | $0.74 | 30.70 K | $16.72 M |
| 12/15/2025 | $0.86 | $0.80 (-7.01%) | $0.86 | $0.73 | 53.95 K | $15.83 M |
| 12/12/2025 | $0.87 | $0.90 (3.45%) | $0.90 | $0.87 | 13.55 K | $17.81 M |
| 12/11/2025 | $0.85 | $0.89 (3.83%) | $0.90 | $0.85 | 9.97 K | $17.53 M |
| 12/10/2025 | $0.93 | $0.90 (-3.7%) | $0.93 | $0.88 | 45.20 K | $17.73 M |
| 12/09/2025 | $0.92 | $0.87 (-5.43%) | $0.93 | $0.87 | 17.49 K | $17.22 M |
| 12/08/2025 | $0.90 | $0.92 (1.66%) | $0.92 | $0.90 | 10.82 K | $18.13 M |
| 12/05/2025 | $0.93 | $0.90 (-3.39%) | $0.93 | $0.89 | 3.81 K | $17.79 M |
| 12/04/2025 | $0.86 | $0.93 (7.79%) | $0.93 | $0.86 | 8.04 K | $18.40 M |
| 12/03/2025 | $0.93 | $0.90 (-2.7%) | $0.93 | $0.88 | 5.34 K | $17.81 M |
| 12/02/2025 | $0.88 | $0.93 (5.55%) | $0.94 | $0.87 | 14.00 K | $18.38 M |
| 12/01/2025 | $0.88 | $0.88 (0%) | $0.92 | $0.88 | 4.50 K | $17.45 M |
| 11/28/2025 | $0.87 | $0.92 (5.87%) | $0.92 | $0.83 | 10.70 K | $18.20 M |
| 11/26/2025 | $0.82 | $0.82 (0.09%) | $0.87 | $0.76 | 13.76 K | $16.25 M |
| 11/25/2025 | $0.92 | $0.81 (-11.79%) | $0.92 | $0.66 | 61.81 K | $15.99 M |
| 11/24/2025 | $0.93 | $0.93 (0%) | $0.95 | $0.92 | 21.10 K | $18.40 M |
| 11/21/2025 | $1.02 | $0.95 (-6.65%) | $1.05 | $0.95 | 15.30 K | $18.84 M |
| 11/20/2025 | $1.00 | $1.01 (1%) | $1.08 | $0.95 | 55.54 K | $19.99 M |
| 11/19/2025 | $0.97 | $1.00 (2.89%) | $1.10 | $0.95 | 5.01 K | $19.75 M |
| 11/18/2025 | $1.01 | $1.00 (-1%) | $1.04 | $0.95 | 17.70 K | $19.79 M |
| 11/17/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.96 | 44.90 K | $19.79 M |
| 11/14/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $1.01 | 28.90 K | $21.37 M |
| 11/13/2025 | $1.12 | $1.01 (-9.82%) | $1.15 | $0.99 | 44.40 K | $19.99 M |
| 11/12/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 17.40 K | $21.96 M |
| 11/11/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.16 | 19.30 K | $23.35 M |
| 11/10/2025 | $1.09 | $1.21 (11.01%) | $1.23 | $1.09 | 40.30 K | $23.94 M |
| 11/07/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.08 | 26.00 K | $21.37 M |
| 11/06/2025 | $1.17 | $1.08 (-7.69%) | $1.23 | $1.08 | 30.74 K | $21.37 M |
| 11/05/2025 | $1.13 | $1.16 (2.65%) | $1.23 | $1.13 | 19.60 K | $22.95 M |
| 11/04/2025 | $1.27 | $1.12 (-11.81%) | $1.27 | $1.11 | 49.50 K | $22.16 M |
| 11/03/2025 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.28 | 19.40 K | $25.33 M |
| 10/31/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.31 | 29.00 K | $26.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.