J-Star Holding Co., Ltd. YMAT
1.06 USD -0.17 (-13.82%)
Regular-session close
1.10 +0.04 +3.77%
After hours · Nov 13, 7:23 PM ET
1.02 Day range 1.27
1.00 52-week range 9.35
- YTD
- -54.51%
- 1 year
- -74.52%
YMAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.27 | 1.27 | 1.02 | 1.06 | -0.17 | -13.82% | 469,764 |
| Nov 12, 2026 | 1.15 | 1.57 | 1.13 | 1.23 | -0.07 | -5.38% | 1,942,300 |
| Nov 11, 2026 | 1.45 | 1.49 | 1.10 | 1.30 | +0.30 | +30.00% | 26,644,400 |
| Nov 10, 2026 | 1.17 | 1.17 | 1.00 | 1.00 | -0.18 | -15.25% | 518,100 |
| Nov 9, 2026 | 1.18 | 1.38 | 0.84 | 1.18 | +0.13 | +12.38% | 16,229,600 |
| Nov 6, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | -0.04 | -3.67% | 71,500 |
| Nov 5, 2026 | 1.26 | 1.26 | 1.08 | 1.09 | -0.17 | -13.49% | 260,600 |
| Nov 4, 2026 | 1.21 | 1.40 | 1.17 | 1.26 | +0.03 | +2.44% | 424,400 |
| Nov 3, 2026 | 1.43 | 1.43 | 1.03 | 1.23 | -0.20 | -13.99% | 764,000 |
| Nov 2, 2026 | 1.72 | 1.74 | 1.39 | 1.43 | -0.27 | -15.88% | 1,138,700 |
| Oct 30, 2026 | 2.13 | 2.21 | 1.68 | 1.70 | -0.57 | -25.11% | 634,700 |
| Oct 29, 2026 | 2.20 | 2.27 | 2.11 | 2.27 | +0.07 | +3.18% | 431,800 |
| Oct 28, 2026 | 2.33 | 2.35 | 2.13 | 2.20 | +0.08 | +3.77% | 1,120,700 |
| Oct 27, 2026 | 2.32 | 2.32 | 2.10 | 2.12 | -0.22 | -9.40% | 696,200 |
| Oct 26, 2026 | 2.30 | 2.38 | 2.05 | 2.34 | +0.29 | +14.15% | 6,181,300 |
| Oct 23, 2026 | 2.54 | 3.56 | 1.97 | 2.05 | +0.13 | +6.77% | 47,059,500 |
| Oct 22, 2026 | 2.25 | 2.30 | 1.92 | 1.92 | -0.34 | -15.04% | 389,900 |
| Oct 21, 2026 | 2.47 | 2.74 | 2.20 | 2.26 | +0.25 | +12.44% | 10,908,900 |
| Oct 20, 2026 | 1.80 | 2.10 | 1.64 | 2.01 | +0.18 | +9.84% | 11,693,100 |
| Oct 19, 2026 | 2.55 | 2.68 | 1.72 | 1.83 | +0.52 | +39.69% | 66,688,400 |
| Oct 16, 2026 | 1.46 | 1.55 | 1.28 | 1.31 | -0.20 | -13.25% | 129,400 |
| Oct 15, 2026 | 1.40 | 1.68 | 1.40 | 1.51 | -0.07 | -4.43% | 123,600 |
| Oct 14, 2026 | 1.87 | 2.00 | 1.56 | 1.58 | -0.29 | -15.51% | 414,700 |
| Oct 13, 2026 | 2.56 | 3.34 | 1.71 | 1.87 | -1.04 | -35.74% | 3,748,300 |
| Oct 12, 2026 | 2.61 | 4.49 | 1.95 | 2.91 | +1.62 | +125.58% | 85,404,400 |
| Oct 9, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | -0.01 | -0.77% | 30,956,200 |
| Oct 8, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | -0.01 | -0.76% | 32,400 |
| Oct 7, 2026 | 1.39 | 1.39 | 1.28 | 1.31 | -0.05 | -3.68% | 37,900 |
| Oct 6, 2026 | 1.40 | 1.41 | 1.32 | 1.36 | 0.00 | 0.00% | 44,700 |
| Oct 5, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | -0.09 | -6.21% | 40,300 |
| Oct 2, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | -0.03 | -2.03% | 42,300 |
| Oct 1, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | +0.07 | +4.96% | 42,300 |
| Sep 30, 2026 | 1.49 | 1.53 | 1.41 | 1.41 | -0.09 | -6.00% | 61,500 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.50 | 1.50 | -0.07 | -4.46% | 162,200 |
| Sep 28, 2026 | 1.60 | 1.70 | 1.56 | 1.57 | +0.01 | +0.64% | 268,200 |
| Sep 25, 2026 | 1.58 | 1.70 | 1.49 | 1.56 | +0.13 | +9.09% | 917,100 |
| Sep 24, 2026 | 1.46 | 2.12 | 1.38 | 1.43 | +0.15 | +11.72% | 33,598,400 |
| Sep 23, 2026 | 1.35 | 2.00 | 1.15 | 1.28 | -0.04 | -3.03% | 4,498,100 |
| Sep 22, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | -0.06 | -4.35% | 21,500 |
| Sep 21, 2026 | 1.36 | 1.50 | 1.35 | 1.38 | +0.02 | +1.47% | 21,700 |
| Sep 18, 2026 | 1.46 | 1.46 | 1.29 | 1.36 | -0.10 | -6.85% | 65,200 |
| Sep 17, 2026 | 1.49 | 1.60 | 1.36 | 1.46 | +0.08 | +5.80% | 100,300 |
| Sep 16, 2026 | 1.60 | 1.76 | 1.38 | 1.38 | -0.28 | -16.87% | 47,800 |
| Sep 15, 2026 | 1.98 | 2.02 | 1.46 | 1.66 | -0.36 | -17.82% | 219,700 |
| Sep 14, 2026 | 2.05 | 2.14 | 1.96 | 2.02 | -0.05 | -2.42% | 81,800 |
| Sep 11, 2026 | 2.10 | 2.31 | 2.03 | 2.07 | -0.02 | -0.96% | 220,900 |
| Sep 10, 2026 | 2.18 | 2.34 | 2.01 | 2.09 | -0.18 | -7.93% | 781,400 |
| Sep 9, 2026 | 1.88 | 2.30 | 1.75 | 2.27 | +0.94 | +70.68% | 36,175,700 |
| Sep 8, 2026 | 1.72 | 1.77 | 0.85 | 1.33 | -0.36 | -21.30% | 116,200 |
| Sep 4, 2026 | 1.81 | 1.86 | 1.38 | 1.69 | -0.14 | -7.65% | 39,200 |
| Sep 3, 2026 | 1.86 | 1.88 | 1.75 | 1.83 | -0.07 | -3.68% | 10,300 |
| Sep 2, 2026 | 1.87 | 1.90 | 1.65 | 1.90 | +0.02 | +1.06% | 9,700 |
| Sep 1, 2026 | 1.88 | 1.92 | 1.85 | 1.88 | +0.03 | +1.62% | 24,700 |
| Aug 31, 2026 | 1.94 | 1.95 | 1.81 | 1.85 | -0.03 | -1.60% | 10,300 |
| Aug 28, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | -0.02 | -1.05% | 8,200 |
| Aug 27, 2026 | 1.87 | 1.95 | 1.80 | 1.90 | +0.04 | +2.15% | 21,000 |
| Aug 26, 2026 | 1.91 | 1.91 | 1.80 | 1.86 | -0.13 | -6.53% | 12,000 |
| Aug 25, 2026 | 1.85 | 1.99 | 1.80 | 1.99 | +0.14 | +7.57% | 15,300 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | +0.05 | +2.78% | 9,600 |
| Aug 21, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | -0.07 | -3.74% | 12,000 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.83 | 1.87 | +0.05 | +2.75% | 6,600 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.76 | 1.82 | -0.09 | -4.71% | 17,000 |
| Aug 18, 2026 | 1.91 | 1.94 | 1.71 | 1.91 | -0.04 | -2.05% | 18,100 |
| Aug 17, 2026 | 1.96 | 2.09 | 1.93 | 1.95 | -0.03 | -1.52% | 20,000 |
| Aug 14, 2026 | 2.04 | 2.10 | 1.98 | 1.98 | -0.03 | -1.49% | 24,100 |
65 days, newest first. Daily bars as drawn on the YMAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.