5 DAY PERFORMANCE
-13.10%
1 MONTH PERFORMANCE
-36.18%
3 MONTH PERFORMANCE
-55.01%
6 MONTH PERFORMANCE
-92.64%
YEAR-TO-DATE PERFORMANCE
-20.60%
J-Star Holding Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.40 | $0.37 (-7.27%) | $0.40 | $0.37 | 11.17 K | $6.31 M |
| 02/17/2026 | $0.40 | $0.40 (0.36%) | $0.43 | $0.40 | 5.30 K | $6.80 M |
| 02/13/2026 | $0.40 | $0.43 (6.42%) | $0.44 | $0.40 | 8.20 K | $7.24 M |
| 02/12/2026 | $0.43 | $0.43 (-0.09%) | $0.43 | $0.40 | 57.05 K | $7.30 M |
| 02/11/2026 | $0.43 | $0.42 (-2.09%) | $0.45 | $0.42 | 36.60 K | $7.16 M |
| 02/10/2026 | $0.44 | $0.43 (-1.54%) | $0.44 | $0.41 | 45.73 K | $7.30 M |
| 02/09/2026 | $0.41 | $0.41 (0.39%) | $0.44 | $0.41 | 12.20 K | $6.92 M |
| 02/06/2026 | $0.41 | $0.40 (-2.24%) | $0.42 | $0.38 | 13.50 K | $6.83 M |
| 02/05/2026 | $0.43 | $0.41 (-4.42%) | $0.44 | $0.36 | 137.01 K | $6.99 M |
| 02/04/2026 | $0.47 | $0.43 (-8.74%) | $0.47 | $0.40 | 57.70 K | $7.32 M |
| 02/03/2026 | $0.46 | $0.46 (0.17%) | $0.51 | $0.46 | 24.72 K | $7.84 M |
| 02/02/2026 | $0.44 | $0.49 (10.36%) | $0.52 | $0.41 | 215.00 K | $8.34 M |
| 01/30/2026 | $0.44 | $0.43 (-2%) | $0.47 | $0.40 | 148.52 K | $7.35 M |
| 01/29/2026 | $0.45 | $0.44 (-1.48%) | $0.46 | $0.42 | 31.52 K | $7.46 M |
| 01/28/2026 | $0.46 | $0.46 (0.43%) | $0.46 | $0.44 | 37.30 K | $7.86 M |
| 01/27/2026 | $0.45 | $0.44 (-1.79%) | $0.51 | $0.44 | 33.90 K | $7.49 M |
| 01/26/2026 | $0.47 | $0.42 (-10.6%) | $0.51 | $0.42 | 57.20 K | $7.15 M |
| 01/23/2026 | $0.50 | $0.47 (-5.26%) | $0.51 | $0.47 | 20.87 K | $7.99 M |
| 01/22/2026 | $0.52 | $0.47 (-8.5%) | $0.52 | $0.47 | 67.40 K | $8.02 M |
| 01/21/2026 | $0.51 | $0.53 (4.1%) | $0.54 | $0.50 | 20.39 K | $9.08 M |
| 01/20/2026 | $0.52 | $0.53 (2.22%) | $0.55 | $0.52 | 36.60 K | $9.03 M |
| 01/16/2026 | $0.54 | $0.58 (8.37%) | $0.58 | $0.53 | 16.90 K | $9.86 M |
| 01/15/2026 | $0.54 | $0.53 (-1.45%) | $0.58 | $0.52 | 33.60 K | $9.03 M |
| 01/14/2026 | $0.55 | $0.51 (-6.95%) | $0.55 | $0.51 | 33.85 K | $8.72 M |
| 01/13/2026 | $0.57 | $0.54 (-4.88%) | $0.57 | $0.54 | 10.50 K | $9.22 M |
| 01/12/2026 | $0.58 | $0.56 (-3.68%) | $0.58 | $0.56 | 18.50 K | $9.54 M |
| 01/09/2026 | $0.56 | $0.57 (0.81%) | $0.60 | $0.55 | 24.42 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 |
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.
