5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-9.80%
6 MONTH PERFORMANCE
-2.13%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
+1.04%
J and Friends Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.86 | $0.95 (10.52%) | $0.95 | $0.86 | 20.73 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 |
| 08/04/2026 | $0.92 | $0.90 (-2.07%) | $0.97 | $0.89 | 16.53 K | $358.63 K |
| 08/03/2026 | $0.95 | $0.95 (-0.16%) | $0.97 | $0.85 | 14.60 K | $377.54 K |
| 07/31/2026 | $0.91 | $0.92 (0.44%) | $0.92 | $0.91 | 1.41 K | $364.21 K |
| 07/30/2026 | $0.91 | $0.91 (-0.12%) | $0.95 | $0.90 | 9.03 K | $360.62 K |
| 07/29/2026 | $0.81 | $0.89 (9.88%) | $0.91 | $0.81 | 10.70 K | $354.26 K |
| 07/28/2026 | $0.83 | $0.86 (3.66%) | $0.90 | $0.83 | 6.10 K | $342.31 K |
| 07/27/2026 | $0.84 | $0.85 (1.25%) | $0.90 | $0.84 | 32.61 K | $338.53 K |
| 07/24/2026 | $0.88 | $0.84 (-4.53%) | $0.88 | $0.84 | 1.64 K | $335.55 K |
| 07/23/2026 | $0.86 | $0.86 (-0.58%) | $0.88 | $0.86 | 7.92 K | $340.32 K |
| 07/22/2026 | $0.89 | $0.87 (-2.04%) | $0.91 | $0.85 | 25.82 K | $347.01 K |
| 07/21/2026 | $0.84 | $0.86 (2.85%) | $0.89 | $0.84 | 11.80 K | $342.31 K |
| 07/20/2026 | $0.94 | $0.97 (2.49%) | $0.97 | $0.86 | 51.25 K | $385.10 K |
| 07/17/2026 | $0.95 | $0.94 (-1.58%) | $0.99 | $0.94 | 2.60 K | $372.17 K |
| 07/16/2026 | $0.97 | $0.97 (-0.62%) | $0.97 | $0.97 | 1.20 K | $384.51 K |
| 07/15/2026 | $0.98 | $0.97 (-1.72%) | $0.98 | $0.97 | 1.12 K | $384.51 K |
| 07/14/2026 | $0.93 | $0.98 (5.7%) | $1.00 | $0.93 | 1.30 K | $391.27 K |
| 07/13/2026 | $0.97 | $1.00 (3.08%) | $1.03 | $0.97 | 9.00 K | $398.04 K |
| 07/10/2026 | $0.97 | $1.08 (11.34%) | $1.08 | $0.97 | 18.00 K | $429.88 K |
| 07/09/2026 | $0.98 | $0.97 (-0.71%) | $0.98 | $0.97 | 8.10 K | $387.29 K |
| 07/08/2026 | $0.99 | $0.96 (-3.02%) | $1.01 | $0.94 | 25.51 K | $382.91 K |
| 07/07/2026 | $1.00 | $0.99 (-1.2%) | $1.02 | $0.93 | 3.03 K | $393.26 K |
| 07/06/2026 | $0.98 | $1.03 (5.55%) | $1.09 | $0.98 | 7.50 K | $409.98 K |
| 07/02/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.04 | 1.10 K | $417.94 K |
| 07/01/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 3.10 K | $406.00 K |
| 06/30/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.07 | 1.83 K | $425.90 K |
| 06/29/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.04 | 4.60 K | $417.94 K |
| 06/26/2026 | $1.04 | $1.08 (3.85%) | $1.08 | $1.04 | 4.00 K | $429.88 K |
| 06/25/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 30.93 K | $413.96 K |
| 06/24/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.07 | 15.20 K | $425.90 K |
| 06/23/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 4.00 K | $421.92 K |
| 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 |
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.
