5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
-2.14%
J and Friends Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.01 | 1.83 K | $409.98 K |
| 05/05/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 11.10 K | $402.02 K |
| 05/04/2026 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 8.80 K | $409.98 K |
| 05/01/2026 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 2.11 K | $421.92 K |
| 04/30/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.04 | 3.63 K | $413.96 K |
| 04/29/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.04 | 1.50 K | $413.96 K |
| 04/28/2026 | $0.96 | $1.08 (12.73%) | $1.09 | $0.96 | 7.80 K | $429.88 K |
| 04/27/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.00 | 21.60 K | $413.96 K |
| 04/24/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.00 | 30.80 K | $429.88 K |
| 04/23/2026 | $1.00 | $1.05 (5.09%) | $1.05 | $1.00 | 30.20 K | $417.94 K |
| 04/22/2026 | $0.99 | $1.03 (4.07%) | $1.06 | $0.99 | 2.51 K | $409.98 K |
| 04/21/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.01 | 14.20 K | $409.98 K |
| 04/20/2026 | $0.98 | $1.02 (3.84%) | $1.06 | $0.98 | 21.70 K | $406.00 K |
| 04/17/2026 | $0.96 | $1.01 (4.88%) | $1.05 | $0.96 | 15.50 K | $402.02 K |
| 04/16/2026 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.97 | 3.20 K | $386.10 K |
| 04/15/2026 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 6.43 K | $390.08 K |
| 04/14/2026 | $0.91 | $0.97 (6.58%) | $1.00 | $0.91 | 9.10 K | $386.10 K |
| 04/13/2026 | $0.98 | $0.95 (-3.06%) | $0.99 | $0.95 | 18.90 K | $378.14 K |
| 04/10/2026 | $1.00 | $0.95 (-5%) | $1.01 | $0.95 | 10.50 K | $378.14 K |
| 04/09/2026 | $0.99 | $0.97 (-2.33%) | $0.99 | $0.96 | 16.30 K | $384.11 K |
| 04/08/2026 | $0.99 | $0.99 (-0.51%) | $1.03 | $0.99 | 3.60 K | $392.07 K |
| 04/07/2026 | $0.97 | $0.97 (-0.21%) | $1.01 | $0.97 | 25.24 K | $386.10 K |
| 04/06/2026 | $0.97 | $0.97 (0.31%) | $1.02 | $0.97 | 21.10 K | $387.29 K |
| 04/02/2026 | $0.99 | $1.01 (2.23%) | $1.03 | $0.97 | 12.91 K | $402.02 K |
| 04/01/2026 | $0.96 | $0.96 (-0.26%) | $0.98 | $0.96 | 29.10 K | $382.12 K |
| 03/31/2026 | $0.98 | $0.92 (-6.12%) | $1.00 | $0.92 | 8.53 K | $366.20 K |
| 03/30/2026 | $0.99 | $0.96 (-2.93%) | $1.04 | $0.96 | 22.20 K | $382.52 K |
| 03/27/2026 | $0.98 | $0.96 (-2.54%) | $1.00 | $0.96 | 4.30 K | $380.17 K |
| 03/26/2026 | $0.99 | $0.94 (-5.05%) | $1.00 | $0.94 | 8.61 K | $374.16 K |
| 03/25/2026 | $1.00 | $0.94 (-5.8%) | $1.00 | $0.94 | 8.14 K | $374.95 K |
| 03/24/2026 | $1.00 | $0.99 (-1.25%) | $1.00 | $0.99 | 2.40 K | $393.06 K |
| 03/23/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 23.70 K | $398.04 K |
| 03/20/2026 | $0.99 | $0.96 (-2.54%) | $1.00 | $0.96 | 98.70 K | $382.12 K |
| 03/19/2026 | $0.99 | $0.95 (-4.34%) | $1.00 | $0.94 | 29.18 K | $378.14 K |
| 03/18/2026 | $0.95 | $0.96 (1.05%) | $0.96 | $0.94 | 12.50 K | $382.12 K |
| 03/17/2026 | $0.99 | $0.93 (-6.04%) | $0.99 | $0.93 | 26.60 K | $370.18 K |
| 03/16/2026 | $0.93 | $0.95 (2.15%) | $0.96 | $0.93 | 3.43 K | $378.14 K |
| 03/13/2026 | $0.91 | $0.92 (1.33%) | $0.95 | $0.91 | 50.71 K | $367.43 K |
| 03/12/2026 | $0.92 | $0.91 (-1.41%) | $0.93 | $0.91 | 16.04 K | $361.02 K |
| 03/11/2026 | $0.92 | $0.93 (1.21%) | $0.95 | $0.90 | 41.10 K | $370.62 K |
| 03/10/2026 | $0.91 | $0.92 (1.1%) | $0.93 | $0.89 | 48.23 K | $366.20 K |
| 03/09/2026 | $0.92 | $0.92 (-0.53%) | $0.93 | $0.92 | 4.01 K | $366.20 K |
| 03/06/2026 | $0.93 | $0.92 (-1.41%) | $0.94 | $0.92 | 7.20 K | $366.20 K |
| 03/05/2026 | $0.93 | $0.92 (-1.72%) | $0.97 | $0.92 | 17.60 K | $366.20 K |
| 03/04/2026 | $0.91 | $0.92 (0.55%) | $0.94 | $0.91 | 12.46 K | $366.20 K |
| 03/03/2026 | $0.91 | $0.91 (0%) | $0.99 | $0.91 | 31.43 K | $362.22 K |
| 03/02/2026 | $0.94 | $0.92 (-1.5%) | $0.96 | $0.92 | 23.21 K | $366.20 K |
| 02/27/2026 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.92 | 1.62 K | $366.20 K |
| 02/26/2026 | $0.94 | $0.92 (-2.14%) | $0.96 | $0.92 | 56.49 K | $366.20 K |
| 02/25/2026 | $0.94 | $0.92 (-1.61%) | $0.96 | $0.92 | 37.40 K | $366.20 K |
| 02/24/2026 | $0.95 | $0.94 (-1.61%) | $0.97 | $0.94 | 25.30 K | $374.16 K |
| 02/23/2026 | $0.95 | $0.95 (0.12%) | $1.00 | $0.95 | 5.74 K | $378.14 K |
| 02/20/2026 | $0.95 | $0.95 (0.16%) | $0.98 | $0.94 | 25.51 K | $378.14 K |
| 02/19/2026 | $0.95 | $0.96 (0.5%) | $0.98 | $0.95 | 21.44 K | $382.12 K |
| 02/18/2026 | $0.95 | $0.95 (0.36%) | $0.98 | $0.95 | 13.30 K | $378.14 K |
| 02/17/2026 | $0.96 | $0.95 (-0.95%) | $0.97 | $0.95 | 11.00 K | $378.14 K |
| 02/13/2026 | $0.98 | $1.00 (2.04%) | $1.02 | $0.97 | 43.50 K | $398.04 K |
| 02/12/2026 | $0.90 | $0.96 (6.67%) | $1.01 | $0.90 | 12.32 K | $382.12 K |
| 02/11/2026 | $0.94 | $0.96 (2.13%) | $0.97 | $0.94 | 16.52 K | $382.12 K |
| 02/10/2026 | $0.90 | $0.92 (2.22%) | $0.95 | $0.90 | 42.20 K | $366.20 K |
| 02/09/2026 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.95 | 17.00 K | $378.14 K |
| 02/06/2026 | $0.90 | $0.94 (4.44%) | $0.96 | $0.90 | 38.10 K | $374.16 K |
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.
