5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+53.19%
3 MONTH PERFORMANCE
+21.35%
6 MONTH PERFORMANCE
+72.80%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-54.04%
J-Star Holding Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.13 | $2.17 (1.88%) | $2.20 | $2.12 | 80.70 K | |
| 10/29/2026 | $2.20 | $2.27 (3.18%) | $2.27 | $2.11 | 431.76 K | $7.81 M |
| 10/28/2026 | $2.33 | $2.20 (-5.58%) | $2.35 | $2.13 | 1.12 M | $7.57 M |
| 10/27/2026 | $2.32 | $2.12 (-8.62%) | $2.32 | $2.10 | 696.20 K | $7.29 M |
| 10/26/2026 | $2.30 | $2.34 (1.74%) | $2.38 | $2.05 | 6.18 M | $8.05 M |
| 10/23/2026 | $2.54 | $2.05 (-19.29%) | $3.56 | $1.97 | 47.06 M | $7.05 M |
| 10/22/2026 | $2.25 | $1.92 (-14.67%) | $2.30 | $1.92 | 398.71 K | $6.60 M |
| 10/21/2026 | $2.47 | $2.26 (-8.5%) | $2.74 | $2.20 | 10.91 M | $7.77 M |
| 10/20/2026 | $1.80 | $2.01 (11.67%) | $2.10 | $1.64 | 11.69 M | $6.91 M |
| 10/19/2026 | $2.55 | $1.83 (-28.24%) | $2.68 | $1.72 | 66.69 M | $6.30 M |
| 10/16/2026 | $1.46 | $1.31 (-10.27%) | $1.55 | $1.28 | 134.65 K | $4.51 M |
| 10/15/2026 | $1.40 | $1.51 (7.86%) | $1.68 | $1.40 | 126.48 K | $5.19 M |
| 10/14/2026 | $1.87 | $1.58 (-15.51%) | $2.00 | $1.56 | 422.41 K | $5.44 M |
| 10/13/2026 | $2.56 | $1.87 (-26.95%) | $3.34 | $1.71 | 3.75 M | $6.43 M |
| 10/12/2026 | $2.61 | $2.91 (11.49%) | $4.49 | $1.95 | 85.40 M | $9.90 M |
| 10/09/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 30.96 M | $4.39 M |
| 10/08/2026 | $1.28 | $1.30 (1.56%) | $1.33 | $1.28 | 32.53 K | $4.42 M |
| 10/07/2026 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.28 | 38.05 K | $4.46 M |
| 10/06/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.32 | 48.96 K | $4.63 M |
| 10/05/2026 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.35 | 42.26 K | $4.63 M |
| 10/02/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.42 | 44.83 K | $4.93 M |
| 10/01/2026 | $1.45 | $1.48 (2.07%) | $1.55 | $1.45 | 44.21 K | $5.04 M |
| 09/30/2026 | $1.49 | $1.41 (-5.37%) | $1.53 | $1.41 | 61.99 K | $4.80 M |
| 09/29/2026 | $1.64 | $1.50 (-8.54%) | $1.70 | $1.50 | 163.12 K | $5.10 M |
| 09/28/2026 | $1.60 | $1.57 (-1.88%) | $1.70 | $1.56 | 276.47 K | $5.34 M |
| 09/25/2026 | $1.58 | $1.56 (-1.27%) | $1.70 | $1.49 | 925.12 K | $5.31 M |
| 09/24/2026 | $1.46 | $1.43 (-2.05%) | $2.12 | $1.38 | 33.60 M | $4.87 M |
| 09/23/2026 | $1.35 | $1.28 (-5.19%) | $2.00 | $1.15 | 4.50 M | $4.36 M |
| 09/22/2026 | $1.44 | $1.32 (-8.33%) | $1.44 | $1.32 | 21.50 K | $4.49 M |
| 09/21/2026 | $1.36 | $1.38 (1.47%) | $1.50 | $1.35 | 21.70 K | $4.70 M |
| 09/18/2026 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.29 | 65.65 K | $4.63 M |
| 09/17/2026 | $1.49 | $1.46 (-2.01%) | $1.60 | $1.36 | 100.87 K | $4.97 M |
| 09/16/2026 | $1.60 | $1.38 (-13.75%) | $1.76 | $1.38 | 48.09 K | $4.70 M |
| 09/15/2026 | $1.98 | $1.66 (-16.16%) | $2.02 | $1.46 | 220.30 K | $5.65 M |
| 09/14/2026 | $2.05 | $2.02 (-1.46%) | $2.14 | $1.96 | 82.31 K | $6.87 M |
| 09/11/2026 | $2.10 | $2.07 (-1.43%) | $2.31 | $2.03 | 223.21 K | $7.04 M |
| 09/10/2026 | $2.18 | $2.09 (-4.13%) | $2.34 | $2.01 | 781.42 K | $7.11 M |
| 09/09/2026 | $1.88 | $2.27 (20.74%) | $2.30 | $1.75 | 36.18 M | $7.72 M |
| 09/08/2026 | $1.72 | $1.33 (-22.67%) | $1.77 | $0.85 | 120.63 K | $4.53 M |
| 09/04/2026 | $1.81 | $1.69 (-6.63%) | $1.86 | $1.38 | 39.67 K | $5.75 M |
| 09/03/2026 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.75 | 10.31 K | $6.23 M |
| 09/02/2026 | $1.87 | $1.90 (1.6%) | $1.90 | $1.65 | 9.71 K | $6.46 M |
| 09/01/2026 | $1.88 | $1.89 (0.53%) | $1.92 | $1.85 | 25.69 K | $6.43 M |
| 08/31/2026 | $1.94 | $1.85 (-4.64%) | $1.95 | $1.81 | 10.30 K | $6.29 M |
| 08/28/2026 | $1.88 | $1.88 (0%) | $1.90 | $1.84 | 13.23 K | $6.40 M |
| 08/27/2026 | $1.87 | $1.91 (2.14%) | $1.95 | $1.80 | 21.02 K | $6.50 M |
| 08/26/2026 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.80 | 13.20 K | $6.33 M |
| 08/25/2026 | $1.85 | $1.99 (7.57%) | $1.99 | $1.80 | 18.43 K | $6.77 M |
| 08/24/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.82 | 9.68 K | $6.29 M |
| 08/21/2026 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.80 | 12.25 K | $6.12 M |
| 08/20/2026 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.83 | 6.92 K | $6.36 M |
| 08/19/2026 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.76 | 17.20 K | $6.19 M |
| 08/18/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.71 | 18.10 K | $6.50 M |
| 08/17/2026 | $1.96 | $1.95 (-0.51%) | $2.09 | $1.93 | 20.27 K | $6.64 M |
| 08/14/2026 | $2.04 | $1.98 (-2.94%) | $2.10 | $1.98 | 24.10 K | $6.74 M |
| 08/13/2026 | $2.01 | $2.01 (0%) | $2.01 | $1.99 | 12.50 K | $6.84 M |
| 08/12/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.89 | 27.84 K | $6.67 M |
| 08/11/2026 | $2.00 | $1.98 (-1%) | $2.10 | $1.92 | 40.40 K | $6.74 M |
| 08/10/2026 | $1.96 | $1.92 (-2.04%) | $2.02 | $1.92 | 15.25 K | $6.53 M |
| 08/07/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.87 | 26.90 K | $6.53 M |
| 08/06/2026 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.93 | 53.50 K | $6.91 M |
| 08/05/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $1.91 | 33.30 K | $7.11 M |
| 08/04/2026 | $1.90 | $2.04 (7.37%) | $2.23 | $1.83 | 40.13 K | $6.94 M |
| 08/03/2026 | $1.83 | $1.92 (4.92%) | $1.95 | $1.78 | 40.01 K | $6.53 M |
| 07/31/2026 | $1.75 | $1.88 (7.43%) | $2.15 | $1.75 | 534.21 K | $6.40 M |
| 07/30/2026 | $1.83 | $1.78 (-2.73%) | $1.84 | $1.61 | 42.91 K | $6.06 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.
