5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
-8.91%
J and Friends Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.96 | $0.93 (-3.21%) | $0.96 | $0.92 | 1.47 K | |
| 11/04/2026 | $0.97 | $0.95 (-1.55%) | $0.97 | $0.95 | 3.10 K | $378.14 K |
| 11/03/2026 | $0.90 | $0.98 (8.89%) | $1.00 | $0.90 | 9.10 K | $390.08 K |
| 11/02/2026 | $0.91 | $0.94 (3.3%) | $0.94 | $0.91 | 11.12 K | $374.16 K |
| 10/30/2026 | $0.92 | $0.91 (-1.09%) | $1.00 | $0.91 | 6.40 K | $362.22 K |
| 10/29/2026 | $0.93 | $0.93 (-0.54%) | $0.96 | $0.92 | 6.11 K | $368.19 K |
| 10/28/2026 | $0.90 | $0.91 (1.11%) | $0.96 | $0.90 | 3.52 K | $362.22 K |
| 10/27/2026 | $1.00 | $0.97 (-2.43%) | $1.01 | $0.96 | 14.73 K | $387.29 K |
| 10/26/2026 | $0.90 | $0.91 (1.11%) | $0.91 | $0.90 | 1.91 K | $362.22 K |
| 10/23/2026 | $0.92 | $0.94 (2.4%) | $0.98 | $0.91 | 1.04 K | $374.97 K |
| 10/22/2026 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.91 | 1.44 K | $362.22 K |
| 10/21/2026 | $0.96 | $0.91 (-5.09%) | $0.96 | $0.90 | 10.20 K | $362.22 K |
| 10/20/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.92 | 1.27 K | $370.18 K |
| 10/19/2026 | $0.93 | $0.92 (-1.06%) | $0.97 | $0.92 | 3.70 K | $366.20 K |
| 10/16/2026 | $0.94 | $0.93 (-0.53%) | $0.94 | $0.93 | 2.51 K | $370.18 K |
| 10/15/2026 | $0.93 | $0.94 (1.08%) | $0.94 | $0.93 | 3.21 K | $374.16 K |
| 10/14/2026 | $0.94 | $0.93 (-0.53%) | $0.95 | $0.92 | 5.40 K | $370.18 K |
| 10/13/2026 | $0.95 | $0.94 (-1.97%) | $0.95 | $0.94 | 2.21 K | $372.21 K |
| 10/12/2026 | $0.92 | $0.95 (4.14%) | $0.96 | $0.92 | 4.75 K | $379.61 K |
| 10/09/2026 | $0.97 | $1.02 (5.15%) | $1.02 | $0.94 | 4.73 K | $406.00 K |
| 10/08/2026 | $0.93 | $0.95 (2.27%) | $0.95 | $0.93 | 2.14 K | $378.58 K |
| 10/07/2026 | $0.93 | $0.92 (-1.06%) | $0.95 | $0.92 | 2.13 K | $367.43 K |
| 10/06/2026 | $0.92 | $0.97 (5.67%) | $0.97 | $0.92 | 3.21 K | $386.93 K |
| 10/05/2026 | $0.94 | $0.92 (-2.14%) | $0.94 | $0.91 | 3.72 K | $364.21 K |
| 10/02/2026 | $0.94 | $0.92 (-1.6%) | $0.95 | $0.92 | 2.94 K | $366.20 K |
| 10/01/2026 | $0.93 | $0.92 (-1.18%) | $0.93 | $0.92 | 2.70 K | $366.99 K |
| 09/30/2026 | $0.91 | $0.92 (1.1%) | $0.94 | $0.91 | 3.90 K | $366.20 K |
| 09/29/2026 | $0.94 | $0.93 (-1.24%) | $0.95 | $0.90 | 12.90 K | $369.50 K |
| 09/28/2026 | $0.94 | $0.94 (0.22%) | $0.97 | $0.93 | 23.32 K | $374.99 K |
| 09/25/2026 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.95 | 1.50 K | $378.14 K |
| 09/24/2026 | $0.96 | $0.95 (-0.84%) | $1.00 | $0.95 | 2.10 K | $378.93 K |
| 09/23/2026 | $0.90 | $0.96 (6.42%) | $0.98 | $0.90 | 8.70 K | $381.24 K |
| 09/22/2026 | $0.98 | $0.97 (-1.22%) | $0.98 | $0.97 | 8.30 K | $386.10 K |
| 09/21/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.96 | 16.91 K | $398.04 K |
| 09/18/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 2.72 K | $406.00 K |
| 09/17/2026 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 2.41 K | $398.04 K |
| 09/16/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 16.20 K | $402.02 K |
| 09/15/2026 | $0.99 | $1.01 (2.02%) | $1.02 | $0.96 | 17.73 K | $402.02 K |
| 09/14/2026 | $0.95 | $0.96 (1.06%) | $0.99 | $0.94 | 21.60 K | $380.13 K |
| 09/11/2026 | $0.94 | $0.95 (1.71%) | $0.97 | $0.94 | 2.80 K | $378.54 K |
| 09/10/2026 | $0.94 | $0.93 (-1.07%) | $0.97 | $0.93 | 3.32 K | $368.19 K |
| 09/09/2026 | $0.92 | $0.93 (1.09%) | $0.93 | $0.92 | 1.20 K | $370.18 K |
| 09/08/2026 | $0.94 | $0.92 (-2.23%) | $0.94 | $0.92 | 5.34 K | $366.20 K |
| 09/04/2026 | $0.94 | $0.94 (0.01%) | $0.94 | $0.94 | 2.43 K | $374.99 K |
| 09/03/2026 | $0.93 | $0.92 (-1.82%) | $0.93 | $0.92 | 6.10 K | $364.21 K |
| 09/02/2026 | $0.95 | $0.92 (-2.84%) | $0.95 | $0.92 | 4.21 K | $367.39 K |
| 09/01/2026 | $0.92 | $0.92 (-0.33%) | $0.94 | $0.92 | 9.30 K | $366.20 K |
| 08/31/2026 | $0.90 | $0.92 (2.27%) | $0.95 | $0.90 | 8.51 K | $366.36 K |
| 08/28/2026 | $0.90 | $0.95 (5.56%) | $1.01 | $0.90 | 7.80 K | $378.14 K |
| 08/27/2026 | $0.94 | $0.94 (0.21%) | $0.99 | $0.94 | 2.40 K | $374.95 K |
| 08/26/2026 | $1.04 | $0.94 (-9.42%) | $1.04 | $0.94 | 4.21 K | $374.95 K |
| 08/25/2026 | $0.94 | $0.98 (5.02%) | $0.98 | $0.94 | 2.30 K | $391.27 K |
| 08/24/2026 | $0.93 | $0.93 (0.86%) | $0.94 | $0.93 | 3.10 K | $371.37 K |
| 08/21/2026 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.92 | 2.50 K | $366.20 K |
| 08/20/2026 | $0.87 | $0.94 (7.59%) | $0.94 | $0.87 | 18.30 K | $372.57 K |
| 08/19/2026 | $0.94 | $0.93 (-0.76%) | $0.94 | $0.92 | 2.71 K | $369.38 K |
| 08/18/2026 | $0.94 | $0.95 (0.49%) | $0.95 | $0.92 | 3.90 K | $376.39 K |
| 08/17/2026 | $0.97 | $0.93 (-4.11%) | $0.97 | $0.93 | 9.31 K | $370.22 K |
| 08/14/2026 | $0.96 | $0.95 (-1.03%) | $0.98 | $0.95 | 1.30 K | $378.18 K |
| 08/13/2026 | $0.99 | $0.97 (-1.52%) | $0.99 | $0.97 | 4.40 K | $386.10 K |
| 08/12/2026 | $1.02 | $0.98 (-4.4%) | $1.02 | $0.96 | 8.40 K | $388.13 K |
| 08/11/2026 | $0.98 | $1.01 (3.07%) | $1.02 | $0.97 | 55.70 K | $402.02 K |
| 08/10/2026 | $0.93 | $0.98 (5.24%) | $0.98 | $0.90 | 14.80 K | $390.00 K |
| 08/07/2026 | $0.91 | $0.97 (6.04%) | $0.98 | $0.91 | 35.42 K | $384.11 K |
| 08/06/2026 | $0.91 | $0.91 (-0.44%) | $0.92 | $0.90 | 15.60 K | $362.22 K |
| 08/05/2026 | $0.89 | $0.86 (-3.33%) | $0.90 | $0.85 | 22.41 K | $342.47 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.
