JBDI Holdings Limited JBDI
2.52 USD +0.11 (+4.56%)
Regular-session close
2.47 -0.05 -1.98%
After hours · Nov 13, 4:00 PM ET
2.34 Day range 2.69
0.846 52-week range 3.43
- YTD
- +69.13%
- 1 year
- +24.75%
JBDI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.36 | 2.69 | 2.34 | 2.52 | +0.11 | +4.56% | 63,428 |
| Nov 12, 2026 | 2.49 | 2.55 | 2.40 | 2.41 | -0.22 | -8.37% | 26,100 |
| Nov 11, 2026 | 2.26 | 2.70 | 2.23 | 2.63 | +0.33 | +14.35% | 58,400 |
| Nov 10, 2026 | 2.44 | 2.45 | 2.24 | 2.30 | -0.22 | -8.73% | 83,200 |
| Nov 9, 2026 | 2.45 | 2.78 | 2.32 | 2.52 | -0.08 | -3.08% | 104,200 |
| Nov 6, 2026 | 2.70 | 2.71 | 2.55 | 2.60 | -0.03 | -1.14% | 102,400 |
| Nov 5, 2026 | 2.84 | 2.89 | 2.51 | 2.63 | -0.29 | -9.93% | 170,600 |
| Nov 4, 2026 | 2.49 | 2.97 | 2.40 | 2.92 | +0.53 | +22.18% | 582,500 |
| Nov 3, 2026 | 2.43 | 2.47 | 2.37 | 2.39 | -0.08 | -3.24% | 39,500 |
| Nov 2, 2026 | 2.31 | 2.51 | 2.25 | 2.47 | +0.11 | +4.66% | 88,500 |
| Oct 30, 2026 | 2.25 | 2.46 | 2.25 | 2.36 | -0.05 | -2.07% | 24,800 |
| Oct 29, 2026 | 2.35 | 2.55 | 2.35 | 2.41 | +0.01 | +0.42% | 50,700 |
| Oct 28, 2026 | 2.40 | 2.45 | 2.27 | 2.40 | -0.04 | -1.64% | 54,800 |
| Oct 27, 2026 | 2.34 | 2.56 | 2.31 | 2.44 | +0.08 | +3.39% | 44,000 |
| Oct 26, 2026 | 2.31 | 2.50 | 2.25 | 2.36 | +0.02 | +0.85% | 141,900 |
| Oct 23, 2026 | 2.20 | 2.50 | 2.20 | 2.34 | 0.00 | 0.00% | 130,400 |
| Oct 22, 2026 | 2.41 | 2.50 | 2.34 | 2.34 | -0.15 | -6.02% | 89,000 |
| Oct 21, 2026 | 2.49 | 2.58 | 2.39 | 2.49 | -0.05 | -1.97% | 135,200 |
| Oct 20, 2026 | 2.44 | 2.59 | 2.34 | 2.54 | +0.03 | +1.20% | 187,200 |
| Oct 19, 2026 | 2.59 | 2.70 | 2.28 | 2.51 | -0.08 | -3.09% | 321,500 |
| Oct 16, 2026 | 2.71 | 3.95 | 2.27 | 2.59 | +0.25 | +10.68% | 7,184,900 |
| Oct 15, 2026 | 2.67 | 2.89 | 2.12 | 2.34 | -0.17 | -6.77% | 10,855,000 |
| Oct 14, 2026 | 2.28 | 2.75 | 2.05 | 2.51 | -0.92 | -26.82% | 5,244,700 |
| Oct 13, 2026 | 2.00 | 9.50 | 1.98 | 3.43 | +2.43 | +243.00% | 92,634,400 |
| Oct 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | +0.05 | +4.71% | 5,800 |
| Oct 8, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | -0.05 | -4.50% | 7,200 |
| Oct 7, 2026 | 0.81 | 1.00 | 0.80 | 1.00 | +0.05 | +5.26% | 10,400 |
| Oct 6, 2026 | 0.95 | 1.01 | 0.95 | 0.95 | -0.05 | -5.00% | 19,300 |
| Oct 5, 2026 | 0.98 | 1.02 | 0.93 | 1.00 | +0.02 | +2.04% | 16,200 |
| Oct 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1.00 | 1.06 | 0.98 | 0.98 | -0.12 | -10.91% | 34,300 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | +0.03 | +2.80% | 31,000 |
| Sep 29, 2026 | 1.10 | 1.14 | 1.05 | 1.07 | -0.12 | -10.08% | 35,300 |
| Sep 28, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | +0.05 | +4.39% | 2,100 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | -0.03 | -2.56% | 1,700 |
| Sep 24, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | +0.06 | +5.41% | 3,900 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | -0.08 | -6.72% | 2,600 |
| Sep 22, 2026 | 1.13 | 1.19 | 1.10 | 1.19 | +0.09 | +8.18% | 2,700 |
| Sep 21, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | +0.02 | +1.85% | 6,900 |
| Sep 18, 2026 | 1.15 | 1.20 | 1.08 | 1.08 | -0.11 | -9.24% | 35,900 |
| Sep 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 0.00 | 0.00% | 4,000 |
| Sep 16, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | +0.02 | +1.71% | 2,700 |
| Sep 15, 2026 | 1.21 | 1.25 | 1.03 | 1.17 | -0.10 | -7.87% | 38,200 |
| Sep 14, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | +0.07 | +5.83% | 98,300 |
| Sep 11, 2026 | 1.24 | 1.31 | 1.20 | 1.20 | -0.04 | -3.23% | 16,100 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | +0.04 | +3.33% | 2,800 |
| Sep 9, 2026 | 1.26 | 1.34 | 1.20 | 1.20 | -0.15 | -11.11% | 4,000 |
| Sep 8, 2026 | 1.26 | 1.38 | 1.25 | 1.35 | +0.05 | +3.85% | 14,600 |
| Sep 4, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | -0.06 | -4.41% | 5,600 |
| Sep 3, 2026 | 1.24 | 1.37 | 1.16 | 1.36 | 0.00 | 0.00% | 22,300 |
| Sep 2, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | +0.02 | +1.49% | 146,000 |
| Sep 1, 2026 | 1.29 | 1.38 | 1.29 | 1.34 | +0.08 | +6.35% | 2,400 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | -0.08 | -5.97% | 3,000 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | -0.05 | -3.60% | 3,100 |
| Aug 27, 2026 | 1.36 | 1.47 | 1.31 | 1.39 | +0.10 | +7.75% | 13,800 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | -0.08 | -5.84% | 7,700 |
| Aug 25, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | -0.01 | -0.72% | 1,700 |
| Aug 24, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | +0.03 | +2.22% | 1,600 |
| Aug 21, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | +0.04 | +3.05% | 3,700 |
| Aug 20, 2026 | 1.30 | 1.35 | 1.26 | 1.31 | +0.04 | +3.15% | 7,000 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | -0.10 | -7.30% | 4,500 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.31 | 1.37 | -0.04 | -2.84% | 9,500 |
| Aug 17, 2026 | 1.36 | 1.44 | 1.34 | 1.41 | +0.02 | +1.44% | 7,600 |
| Aug 14, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | +0.03 | +2.21% | 19,900 |
65 days, newest first. Daily bars as drawn on the JBDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.