5 DAY PERFORMANCE
-7.25%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-44.67%
J-Star Holding Co., Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $0.75 | $0.83 (11.13%) | $0.85 | $0.75 | 34.46 K | $14.20 M |
| 12/11/2025 | $0.80 | $0.81 (1.09%) | $0.81 | $0.75 | 382.50 K | $13.78 M |
| 12/10/2025 | $0.89 | $0.83 (-6.81%) | $0.89 | $0.80 | 26.09 K | $14.11 M |
| 12/09/2025 | $0.83 | $0.89 (7.13%) | $0.91 | $0.80 | 128.04 K | $15.14 M |
| 12/08/2025 | $0.83 | $0.82 (-1.09%) | $0.89 | $0.76 | 126.50 K | $13.88 M |
| 12/05/2025 | $0.79 | $0.80 (2.45%) | $0.83 | $0.76 | 167.20 K | $13.68 M |
| 12/04/2025 | $0.76 | $0.75 (-0.58%) | $0.78 | $0.71 | 19.37 K | $12.83 M |
| 12/03/2025 | $0.68 | $0.78 (14.08%) | $0.78 | $0.65 | 116.40 K | $13.22 M |
| 12/02/2025 | $0.73 | $0.69 (-5.38%) | $0.73 | $0.68 | 18.83 K | $11.78 M |
| 12/01/2025 | $0.73 | $0.71 (-3.02%) | $0.73 | $0.65 | 16.81 K | $12.09 M |
| 11/28/2025 | $0.77 | $0.73 (-4.62%) | $0.77 | $0.72 | 20.00 K | $12.47 M |
| 11/26/2025 | $0.76 | $0.77 (0.79%) | $0.78 | $0.75 | 26.06 K | $13.10 M |
| 11/25/2025 | $0.80 | $0.75 (-6.03%) | $0.83 | $0.75 | 49.59 K | $12.79 M |
| 11/24/2025 | $0.78 | $0.78 (0.27%) | $0.81 | $0.78 | 42.08 K | $13.34 M |
| 11/21/2025 | $0.80 | $0.82 (2.51%) | $0.84 | $0.79 | 44.00 K | $13.95 M |
| 11/20/2025 | $0.83 | $0.83 (-1.07%) | $0.90 | $0.83 | 91.21 K | $14.05 M |
| 11/19/2025 | $0.88 | $0.83 (-6.15%) | $0.97 | $0.82 | 763.82 K | $14.05 M |
| 11/18/2025 | $0.79 | $0.82 (3.52%) | $0.83 | $0.79 | 560.14 K | $13.99 M |
| 11/17/2025 | $0.81 | $0.82 (0.37%) | $0.84 | $0.78 | 65.70 K | $13.87 M |
| 11/14/2025 | $0.82 | $0.81 (-1.06%) | $0.83 | $0.79 | 106.40 K | $13.72 M |
| 11/13/2025 | $0.85 | $0.83 (-1.71%) | $0.87 | $0.82 | 83.64 K | $14.14 M |
| 11/12/2025 | $0.84 | $0.89 (5.58%) | $0.89 | $0.83 | 1.17 M | $15.09 M |
| 11/11/2025 | $0.82 | $0.85 (3.95%) | $0.85 | $0.79 | 258.24 K | $14.49 M |
| 11/10/2025 | $0.80 | $0.83 (3.9%) | $0.87 | $0.80 | 143.44 K | $14.14 M |
| 11/07/2025 | $0.87 | $0.81 (-6.63%) | $0.90 | $0.80 | 282.02 K | $13.81 M |
| 11/06/2025 | $0.98 | $0.91 (-7.65%) | $0.99 | $0.87 | 9.07 M | $15.40 M |
| 11/05/2025 | $0.82 | $0.83 (1.98%) | $0.86 | $0.80 | 2.04 M | $14.14 M |
| 11/04/2025 | $0.86 | $0.84 (-2.3%) | $0.90 | $0.84 | 176.00 K | $14.29 M |
| 11/03/2025 | $0.93 | $0.95 (1.88%) | $0.96 | $0.91 | 124.13 K | $16.10 M |
| 10/31/2025 | $0.94 | $0.97 (3.02%) | $0.97 | $0.94 | 198.10 K | $16.48 M |
| 10/30/2025 | $0.95 | $0.94 (-1.05%) | $1.01 | $0.93 | 233.70 K | $15.99 M |
| 10/29/2025 | $0.96 | $1.05 (9.92%) | $1.14 | $0.96 | 643.80 K | $17.86 M |
| 10/28/2025 | $1.12 | $1.05 (-6.25%) | $1.35 | $1.02 | 24.44 M | $17.86 M |
| 10/27/2025 | $0.88 | $0.86 (-2.49%) | $0.88 | $0.81 | 133.35 K | $14.60 M |
| 10/24/2025 | $0.80 | $0.88 (10.15%) | $0.89 | $0.80 | 32.64 K | $15.01 M |
| 10/23/2025 | $0.85 | $0.90 (5.41%) | $0.90 | $0.85 | 52.00 K | $15.24 M |
| 10/22/2025 | $0.96 | $0.84 (-12.42%) | $1.00 | $0.81 | 43.40 K | $14.30 M |
| 10/21/2025 | $0.97 | $1.01 (4.23%) | $1.02 | $0.95 | 19.26 K | $17.18 M |
| 10/20/2025 | $1.05 | $0.96 (-8.57%) | $1.05 | $0.95 | 72.52 K | $16.33 M |
| 10/17/2025 | $1.07 | $1.05 (-1.87%) | $1.10 | $0.93 | 105.30 K | $17.86 M |
| 10/16/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.05 | 21.43 K | $18.40 M |
| 10/15/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.08 | 26.83 K | $19.09 M |
| 10/14/2025 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 36.92 K | $19.26 M |
| 10/13/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 56.80 K | $19.26 M |
| 10/10/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.12 | 65.70 K | $19.78 M |
| 10/09/2025 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 40.70 K | $20.47 M |
| 10/08/2025 | $1.22 | $1.23 (0.82%) | $1.24 | $1.22 | 20.06 K | $21.16 M |
| 10/07/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.21 | 34.20 K | $21.16 M |
| 10/06/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.20 | 105.90 K | $20.81 M |
| 10/03/2025 | $1.23 | $1.25 (1.63%) | $1.28 | $1.23 | 23.04 K | $21.50 M |
| 10/02/2025 | $1.16 | $1.27 (9.48%) | $1.32 | $1.16 | 120.10 K | $21.84 M |
| 10/01/2025 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.13 | 148.80 K | $20.64 M |
| 09/30/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 50.93 K | $20.64 M |
| 09/29/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.17 | 70.86 K | $21.33 M |
| 09/26/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.19 | 76.00 K | $20.98 M |
| 09/25/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.13 | 426.64 K | $20.64 M |
| 09/24/2025 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.27 | 88.82 K | $22.02 M |
| 09/23/2025 | $1.49 | $1.36 (-8.72%) | $1.57 | $1.26 | 557.90 K | $23.39 M |
| 09/22/2025 | $1.44 | $1.57 (9.03%) | $1.67 | $1.38 | 634.20 K | $27.00 M |
| 09/19/2025 | $1.30 | $1.60 (23.08%) | $2.19 | $1.18 | 9.71 M | $27.52 M |
| 09/18/2025 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.26 | 9.40 K | $21.84 M |
| 09/17/2025 | $1.34 | $1.24 (-7.46%) | $1.36 | $1.05 | 77.85 K | $21.33 M |
| 09/16/2025 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.33 | 199.93 K | $23.39 M |
| 09/15/2025 | $1.40 | $1.39 (-0.71%) | $1.51 | $1.35 | 91.40 K | $23.91 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.
