5 DAY PERFORMANCE
-14.02%
1 MONTH PERFORMANCE
-8.91%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
-3.16%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
-0.02%
J and Friends Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 6.50 K | $425.90 K |
| 06/18/2026 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 2.10 K | $425.90 K |
| 06/17/2026 | $1.06 | $1.06 (0%) | $1.12 | $1.04 | 9.00 K | $421.92 K |
| 06/16/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 9.90 K | $417.94 K |
| 06/15/2026 | $1.09 | $1.08 (-0.92%) | $1.19 | $1.07 | 27.30 K | $429.88 K |
| 06/12/2026 | $1.01 | $1.10 (8.91%) | $1.14 | $1.01 | 59.23 K | $437.84 K |
| 06/11/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 3.10 K | $409.98 K |
| 06/10/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 4.40 K | $406.00 K |
| 06/09/2026 | $0.94 | $0.99 (5.32%) | $1.00 | $0.94 | 15.50 K | $394.06 K |
| 06/08/2026 | $0.98 | $0.94 (-4.37%) | $1.03 | $0.91 | 67.12 K | $374.16 K |
| 06/05/2026 | $0.99 | $0.97 (-2.33%) | $1.04 | $0.97 | 6.91 K | $386.10 K |
| 06/04/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 20.10 K | $398.04 K |
| 06/03/2026 | $0.99 | $1.00 (0.8%) | $1.01 | $0.98 | 4.57 K | $398.04 K |
| 06/02/2026 | $1.00 | $0.98 (-1.7%) | $1.00 | $0.98 | 4.00 K | $391.27 K |
| 06/01/2026 | $0.98 | $1.00 (2.04%) | $1.04 | $0.96 | 77.40 K | $398.04 K |
| 05/29/2026 | $1.00 | $1.00 (-0.5%) | $1.02 | $0.97 | 17.50 K | $398.04 K |
| 05/28/2026 | $0.96 | $1.01 (5.15%) | $1.04 | $0.96 | 17.28 K | $402.02 K |
| 05/27/2026 | $0.97 | $0.97 (-0.31%) | $1.05 | $0.96 | 20.13 K | $386.10 K |
| 05/26/2026 | $0.96 | $0.98 (2.08%) | $1.05 | $0.90 | 27.90 K | $390.08 K |
| 05/22/2026 | $0.99 | $1.01 (2.02%) | $1.05 | $0.99 | 4.90 K | $402.02 K |
| 05/21/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.99 | 3.51 K | $402.02 K |
| 05/20/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 4.83 K | $406.00 K |
| 05/19/2026 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 3.30 K | $398.04 K |
| 05/18/2026 | $0.93 | $1.01 (8.38%) | $1.04 | $0.93 | 13.90 K | $402.02 K |
| 05/15/2026 | $0.91 | $1.00 (10.27%) | $1.05 | $0.91 | 6.84 K | $398.04 K |
| 05/14/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 3.00 K | $402.02 K |
| 05/13/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 1.50 K | $402.02 K |
| 05/12/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 2.62 K | $402.02 K |
| 05/11/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.96 | 5.13 K | $398.04 K |
| 05/08/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 2.73 K | $406.00 K |
| 05/07/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.02 | 3.10 K | $406.00 K |
| 05/06/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.01 | 1.94 K | $402.02 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 |
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.
