MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBDI — JBDI Holdings Limited Ordinary Shares
NasdaqJBDI Holdings Limited Ordinary Shares
$1.00
+0.02(+2.04%)
- O
- 0.98
- H
- 1.02
- L
- 0.93
- V
- 16.21K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.00
Period Return-40.48%
Period High$6.00
Period Low$0.78
Avg Daily Volume226.2K
Total Trading Days365
JBDI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.98 | $1.02 | $0.93 | $1.00 | +$0.02 | +2.04% | 16,212 | $0.98 | $0.93 $1.02 |
| Oct 1, 2026 | $1.00 | $1.06 | $0.98 | $0.98 | $-0.12 | -10.91% | 37,316 | $1.02 | $0.98 $1.06 |
| Sep 30, 2026 | $1.13 | $1.13 | $1.10 | $1.10 | +$0.03 | +2.80% | 31,247 | $1.05 | $1.10 $1.13 |
| Sep 29, 2026 | $1.10 | $1.14 | $1.05 | $1.07 | $-0.12 | -10.08% | 35,363 | $1.07 | $1.05 $1.14 |
| Sep 28, 2026 | $1.11 | $1.19 | $1.11 | $1.19 | +$0.05 | +3.93% | 2,211 | $1.13 | $1.11 $1.19 |
| Sep 25, 2026 | $1.19 | $1.19 | $1.10 | $1.15 | $-0.03 | -2.14% | 1,764 | $1.16 | $1.10 $1.19 |
| Sep 24, 2026 | $1.13 | $1.18 | $1.12 | $1.17 | +$0.06 | +5.41% | 3,869 | $1.16 | $1.12 $1.18 |
| Sep 23, 2026 | $1.18 | $1.18 | $1.10 | $1.11 | $-0.08 | -6.72% | 2,578 | $1.11 | $1.10 $1.18 |
| Sep 22, 2026 | $1.14 | $1.19 | $1.10 | $1.19 | +$0.09 | +8.18% | 2,670 | $1.13 | $1.10 $1.19 |
| Sep 21, 2026 | $1.10 | $1.15 | $1.10 | $1.10 | +$0.02 | +1.85% | 6,944 | $1.11 | $1.10 $1.15 |
| Sep 18, 2026 | $1.15 | $1.20 | $1.08 | $1.08 | $-0.11 | -9.24% | 36,331 | $1.19 | $1.08 $1.20 |
| Sep 17, 2026 | $1.18 | $1.21 | $1.18 | $1.19 | +$0.00 | +0.00% | 4,029 | $1.20 | $1.18 $1.21 |
| Sep 16, 2026 | $1.15 | $1.20 | $1.15 | $1.19 | +$0.02 | +1.71% | 2,654 | $1.18 | $1.15 $1.20 |
| Sep 15, 2026 | $1.21 | $1.25 | $1.03 | $1.17 | $-0.10 | -7.87% | 37,261 | $1.16 | $1.03 $1.25 |
| Sep 14, 2026 | $1.20 | $1.29 | $1.20 | $1.27 | +$0.07 | +5.83% | 80,851 | $1.33 | $1.20 $1.29 |
| Sep 11, 2026 | $1.24 | $1.31 | $1.20 | $1.20 | $-0.04 | -3.23% | 16,200 | $1.23 | $1.20 $1.31 |
| Sep 10, 2026 | $1.21 | $1.24 | $1.21 | $1.24 | +$0.04 | +3.33% | 2,772 | $1.23 | $1.21 $1.24 |
| Sep 9, 2026 | $1.26 | $1.34 | $1.20 | $1.20 | $-0.15 | -11.11% | 3,980 | $1.24 | $1.20 $1.34 |
| Sep 8, 2026 | $1.26 | $1.38 | $1.25 | $1.35 | +$0.05 | +3.85% | 14,582 | $1.29 | $1.25 $1.38 |
| Sep 4, 2026 | $1.34 | $1.34 | $1.30 | $1.30 | $-0.06 | -4.41% | 6,720 | $1.31 | $1.30 $1.34 |
| Sep 3, 2026 | $1.24 | $1.37 | $1.16 | $1.36 | +$0.00 | +0.00% | 22,330 | $1.26 | $1.16 $1.37 |
| Sep 2, 2026 | $1.25 | $1.39 | $1.25 | $1.36 | +$0.02 | +1.49% | 2,327 | $1.32 | $1.25 $1.39 |
| Sep 1, 2026 | $1.29 | $1.38 | $1.29 | $1.34 | +$0.08 | +6.35% | 2,447 | $1.32 | $1.29 $1.38 |
| Aug 31, 2026 | $1.29 | $1.33 | $1.26 | $1.26 | $-0.08 | -5.86% | 2,974 | $1.31 | $1.26 $1.33 |
| Aug 28, 2026 | $1.37 | $1.37 | $1.34 | $1.34 | $-0.05 | -3.71% | 3,232 | $1.35 | $1.34 $1.37 |
| Aug 27, 2026 | $1.36 | $1.47 | $1.31 | $1.39 | +$0.10 | +7.75% | 13,802 | $1.40 | $1.31 $1.47 |
| Aug 26, 2026 | $1.37 | $1.37 | $1.29 | $1.29 | $-0.08 | -5.84% | 7,655 | $1.33 | $1.29 $1.37 |
| Aug 25, 2026 | $1.28 | $1.37 | $1.28 | $1.37 | $-0.01 | -0.72% | 2,198 | $1.31 | $1.28 $1.37 |
| Aug 24, 2026 | $1.27 | $1.38 | $1.27 | $1.38 | +$0.03 | +2.22% | 1,759 | $1.32 | $1.27 $1.38 |
| Aug 21, 2026 | $1.24 | $1.35 | $1.24 | $1.35 | +$0.04 | +3.05% | 3,719 | $1.30 | $1.24 $1.35 |