5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
+6.59%
1 YEAR PERFORMANCE
+2.11%
J and Friends Holdings Limited Sponsored ADR Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.06 | $0.97 (-8.94%) | $1.06 | $0.97 | 78.78 K | $384.19 K |
| 01/26/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 59.51 K | $409.98 K |
| 01/23/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 31.60 K | $413.96 K |
| 01/22/2026 | $1.03 | $1.06 (2.91%) | $1.12 | $1.03 | 66.51 K | $421.92 K |
| 01/21/2026 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.01 | 42.60 K | $409.98 K |
| 01/20/2026 | $1.10 | $0.99 (-10%) | $1.10 | $0.99 | 53.82 K | $394.06 K |
| 01/16/2026 | $1.11 | $1.12 (0.9%) | $1.20 | $1.01 | 131.10 K | $445.80 K |
| 01/15/2026 | $1.05 | $1.22 (16.19%) | $1.24 | $1.03 | 405.00 K | $485.61 K |
| 01/14/2026 | $0.96 | $0.97 (0.71%) | $0.99 | $0.96 | 36.40 K | $385.10 K |
| 01/13/2026 | $1.02 | $0.98 (-4.3%) | $1.02 | $0.98 | 41.32 K | $388.53 K |
| 01/12/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 48.10 K | $398.04 K |
| 01/09/2026 | $0.98 | $0.99 (1.02%) | $1.02 | $0.98 | 66.40 K | $394.06 K |
| 01/08/2026 | $1.01 | $0.98 (-2.97%) | $1.03 | $0.98 | 60.12 K | $390.08 K |
| 01/07/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 38.22 K | $409.98 K |
| 01/06/2026 | $0.96 | $1.04 (8.33%) | $1.04 | $0.96 | 89.10 K | $413.96 K |
| 01/05/2026 | $0.95 | $0.96 (1.05%) | $0.99 | $0.94 | 64.02 K | $382.16 K |
| 01/02/2026 | $0.93 | $0.94 (1.08%) | $0.95 | $0.92 | 45.44 K | $372.17 K |
| 12/31/2025 | $0.90 | $0.91 (1.11%) | $0.93 | $0.90 | 84.12 K | $362.26 K |
| 12/30/2025 | $0.93 | $0.91 (-2.15%) | $0.99 | $0.90 | 43.93 K | $362.22 K |
| 12/29/2025 | $0.92 | $0.91 (-1.09%) | $0.94 | $0.90 | 133.20 K | $360.23 K |
| 12/26/2025 | $0.95 | $0.94 (-1.05%) | $0.99 | $0.92 | 110.00 K | $372.17 K |
| 12/24/2025 | $0.94 | $0.93 (-1.06%) | $0.96 | $0.92 | 70.23 K | $370.30 K |
| 12/23/2025 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.94 | 84.13 K | $379.05 K |
| 12/22/2025 | $0.96 | $0.96 (0%) | $0.99 | $0.94 | 87.85 K | $383.19 K |
| 12/19/2025 | $0.96 | $0.96 (0.02%) | $0.97 | $0.94 | 42.33 K | $382.20 K |
| 12/18/2025 | $0.96 | $0.97 (0.83%) | $0.97 | $0.93 | 50.10 K | $386.82 K |
| 12/17/2025 | $1.00 | $0.97 (-3.25%) | $1.00 | $0.95 | 66.31 K | $385.10 K |
| 12/16/2025 | $1.01 | $0.98 (-3.47%) | $1.03 | $0.96 | 105.40 K | $388.09 K |
| 12/15/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 22.64 K | $413.96 K |
| 12/12/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.03 | 14.90 K | $413.96 K |
| 12/11/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.03 | 52.40 K | $413.96 K |
| 12/10/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 50.64 K | $425.90 K |
| 12/09/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 48.04 K | $421.92 K |
| 12/08/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.03 | 100.40 K | $417.94 K |
| 12/05/2025 | $1.00 | $1.08 (8%) | $1.11 | $1.00 | 126.20 K | $429.88 K |
| 12/04/2025 | $0.98 | $1.01 (3.2%) | $1.03 | $0.97 | 35.20 K | $402.02 K |
| 12/03/2025 | $0.97 | $0.97 (0.3%) | $1.02 | $0.96 | 55.03 K | $386.50 K |
| 12/02/2025 | $0.98 | $0.97 (-1.22%) | $1.00 | $0.96 | 55.50 K | $386.10 K |
| 12/01/2025 | $0.95 | $0.97 (1.94%) | $1.03 | $0.95 | 42.13 K | $386.10 K |
| 11/28/2025 | $0.99 | $0.98 (-0.89%) | $1.01 | $0.96 | 33.02 K | $390.08 K |
| 11/26/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 57.91 K | $382.12 K |
| 11/25/2025 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 58.80 K | $382.12 K |
| 11/24/2025 | $0.99 | $1.00 (1.01%) | $1.02 | $0.99 | 45.04 K | $398.04 K |
| 11/21/2025 | $0.94 | $1.03 (9.57%) | $1.03 | $0.92 | 61.10 K | $409.98 K |
| 11/20/2025 | $0.94 | $0.97 (3.19%) | $1.01 | $0.94 | 46.96 K | $386.10 K |
| 11/19/2025 | $0.98 | $0.98 (-0.02%) | $0.99 | $0.96 | 48.28 K | $388.81 K |
| 11/18/2025 | $0.97 | $0.96 (-1.55%) | $0.99 | $0.95 | 13.10 K | $380.13 K |
| 11/17/2025 | $0.94 | $0.96 (1.86%) | $0.97 | $0.92 | 39.12 K | $380.13 K |
| 11/14/2025 | $0.95 | $0.96 (1.07%) | $1.01 | $0.95 | 40.80 K | $382.20 K |
| 11/13/2025 | $0.99 | $0.96 (-2.93%) | $1.02 | $0.96 | 54.40 K | $382.12 K |
| 11/12/2025 | $1.02 | $0.99 (-3.04%) | $1.03 | $0.99 | 57.50 K | $394.06 K |
| 11/11/2025 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.98 | 49.10 K | $390.08 K |
| 11/10/2025 | $0.95 | $0.98 (3.2%) | $1.00 | $0.95 | 83.70 K | $390.08 K |
| 11/07/2025 | $0.98 | $0.97 (-0.83%) | $1.00 | $0.95 | 12.73 K | $386.10 K |
| 11/06/2025 | $0.99 | $1.01 (2.02%) | $1.03 | $0.96 | 57.83 K | $402.02 K |
| 11/05/2025 | $0.97 | $1.01 (4.12%) | $1.02 | $0.97 | 30.82 K | $402.02 K |
| 11/04/2025 | $0.99 | $1.01 (1.97%) | $1.01 | $0.97 | 56.64 K | $402.02 K |
| 11/03/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 35.32 K | $402.02 K |
| 10/31/2025 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 124.65 K | $413.96 K |
| 10/30/2025 | $1.00 | $1.02 (2.2%) | $1.04 | $0.98 | 277.00 K | $406.00 K |
| 10/29/2025 | $0.94 | $0.93 (-0.67%) | $1.00 | $0.93 | 80.40 K | $370.46 K |
| 10/28/2025 | $0.96 | $0.94 (-2.07%) | $0.99 | $0.94 | 57.73 K | $374.16 K |
| 10/27/2025 | $0.92 | $1.00 (8.7%) | $1.00 | $0.92 | 114.40 K | $398.04 K |
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.
