5 DAY PERFORMANCE
+20.09%
1 MONTH PERFORMANCE
-38.20%
3 MONTH PERFORMANCE
-53.78%
YEAR-TO-DATE PERFORMANCE
+18.03%
J-Star Holding Co Ltd - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.56 | $0.57 (0.8%) | $0.60 | $0.55 | 23.66 K | $9.61 M |
| 01/08/2026 | $0.61 | $0.58 (-5.26%) | $0.62 | $0.57 | 137.35 K | $9.83 M |
| 01/07/2026 | $0.55 | $0.58 (5.64%) | $0.64 | $0.55 | 243.24 K | $9.88 M |
| 01/06/2026 | $0.53 | $0.55 (4.66%) | $0.56 | $0.50 | 65.10 K | $9.36 M |
| 01/05/2026 | $0.45 | $0.52 (14.74%) | $0.58 | $0.45 | 337.75 K | $8.80 M |
| 01/02/2026 | $0.47 | $0.46 (-1.55%) | $0.49 | $0.45 | 18.74 K | $7.79 M |
| 12/31/2025 | $0.49 | $0.47 (-4.66%) | $0.54 | $0.47 | 43.10 K | $7.93 M |
| 12/30/2025 | $0.48 | $0.49 (1.88%) | $0.51 | $0.47 | 109.23 K | $8.32 M |
| 12/29/2025 | $0.51 | $0.48 (-6.47%) | $0.52 | $0.40 | 344.90 K | $8.12 M |
| 12/26/2025 | $0.56 | $0.53 (-4.57%) | $0.57 | $0.53 | 30.81 K | $9.02 M |
| 12/24/2025 | $0.56 | $0.57 (1.4%) | $0.58 | $0.56 | 36.00 K | $9.70 M |
| 12/23/2025 | $0.58 | $0.60 (3.72%) | $0.60 | $0.56 | 69.03 K | $10.21 M |
| 12/22/2025 | $0.68 | $0.60 (-12.32%) | $0.68 | $0.55 | 241.00 K | $10.14 M |
| 12/19/2025 | $0.67 | $0.65 (-3.45%) | $0.68 | $0.50 | 576.24 K | $11.01 M |
| 12/18/2025 | $0.60 | $0.69 (15.19%) | $0.79 | $0.60 | 181.54 K | $11.74 M |
| 12/17/2025 | $0.67 | $0.65 (-3.56%) | $0.73 | $0.58 | 42.52 K | $11.06 M |
| 12/16/2025 | $0.71 | $0.68 (-4.1%) | $0.73 | $0.67 | 61.00 K | $11.55 M |
| 12/15/2025 | $0.81 | $0.75 (-7.17%) | $0.81 | $0.74 | 20.54 K | $12.78 M |
| 12/12/2025 | $0.75 | $0.83 (11.13%) | $0.85 | $0.75 | 34.50 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 |
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.
