5 DAY PERFORMANCE
+64.60%
1 MONTH PERFORMANCE
+85.71%
3 MONTH PERFORMANCE
+35.53%
6 MONTH PERFORMANCE
+36.11%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+14.77%
James River Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.01 | $4.00 (-0.25%) | $4.08 | $3.96 | 219.84 K | $185.28 M |
| 11/04/2026 | $3.97 | $3.95 (-0.5%) | $4.02 | $3.91 | 408.61 K | $182.96 M |
| 11/03/2026 | $3.97 | $3.86 (-2.77%) | $3.98 | $3.84 | 245.70 K | $178.79 M |
| 11/02/2026 | $3.90 | $3.97 (1.79%) | $4.06 | $3.90 | 224.15 K | $183.89 M |
| 10/30/2026 | $3.96 | $3.87 (-2.27%) | $3.96 | $3.86 | 153.30 K | $179.26 M |
| 10/29/2026 | $3.92 | $3.92 (0%) | $3.94 | $3.88 | 222.13 K | $181.57 M |
| 10/28/2026 | $3.74 | $3.85 (2.94%) | $3.86 | $3.74 | 288.10 K | $178.33 M |
| 10/27/2026 | $3.96 | $3.77 (-4.8%) | $3.96 | $3.73 | 261.24 K | $174.63 M |
| 10/26/2026 | $3.99 | $3.93 (-1.5%) | $4.00 | $3.91 | 158.84 K | $182.04 M |
| 10/23/2026 | $4.01 | $3.97 (-1%) | $4.04 | $3.90 | 160.01 K | $183.89 M |
| 10/22/2026 | $3.88 | $4.01 (3.35%) | $4.01 | $3.88 | 233.60 K | $185.74 M |
| 10/21/2026 | $3.86 | $3.87 (0.26%) | $3.93 | $3.82 | 298.40 K | $179.26 M |
| 10/20/2026 | $3.89 | $3.87 (-0.51%) | $4.00 | $3.87 | 235.00 K | $179.26 M |
| 10/19/2026 | $3.79 | $3.86 (1.85%) | $3.88 | $3.76 | 250.80 K | $178.79 M |
| 10/16/2026 | $3.72 | $3.82 (2.69%) | $3.82 | $3.72 | 222.43 K | $176.94 M |
| 10/15/2026 | $3.70 | $3.71 (0.27%) | $3.88 | $3.70 | 256.35 K | $171.85 M |
| 10/14/2026 | $3.67 | $3.67 (0%) | $3.70 | $3.61 | 238.51 K | $169.99 M |
| 10/13/2026 | $3.69 | $3.71 (0.54%) | $3.80 | $3.67 | 310.30 K | $171.85 M |
| 10/12/2026 | $3.62 | $3.66 (1.1%) | $3.69 | $3.61 | 208.30 K | $169.53 M |
| 10/09/2026 | $3.59 | $3.63 (1.11%) | $3.66 | $3.55 | 166.55 K | $168.14 M |
| 10/08/2026 | $3.50 | $3.62 (3.43%) | $3.63 | $3.49 | 344.84 K | $167.68 M |
| 10/07/2026 | $3.45 | $3.52 (2.03%) | $3.54 | $3.45 | 180.75 K | $163.05 M |
| 10/06/2026 | $3.45 | $3.47 (0.58%) | $3.57 | $3.41 | 265.24 K | $160.73 M |
| 10/05/2026 | $3.49 | $3.43 (-1.72%) | $3.52 | $3.37 | 595.90 K | $158.88 M |
| 10/02/2026 | $3.48 | $3.49 (0.29%) | $3.54 | $3.47 | 194.50 K | $161.66 M |
| 10/01/2026 | $3.43 | $3.45 (0.58%) | $3.47 | $3.36 | 420.10 K | $159.80 M |
| 09/30/2026 | $3.41 | $3.43 (0.59%) | $3.45 | $3.37 | 321.70 K | $158.88 M |
| 09/29/2026 | $3.41 | $3.41 (0%) | $3.44 | $3.39 | 349.04 K | $157.95 M |
| 09/28/2026 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.38 | 337.14 K | $159.34 M |
| 09/25/2026 | $3.55 | $3.53 (-0.56%) | $3.57 | $3.50 | 271.93 K | $163.51 M |
| 09/24/2026 | $3.60 | $3.53 (-1.94%) | $3.61 | $3.52 | 438.60 K | $163.51 M |
| 09/23/2026 | $3.71 | $3.59 (-3.23%) | $3.71 | $3.57 | 328.41 K | $166.29 M |
| 09/22/2026 | $3.74 | $3.74 (0%) | $3.75 | $3.59 | 335.90 K | $173.24 M |
| 09/21/2026 | $3.70 | $3.73 (0.81%) | $3.77 | $3.69 | 369.24 K | $172.77 M |
| 09/18/2026 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.64 | 840.85 K | $170.92 M |
| 09/17/2026 | $3.89 | $3.79 (-2.57%) | $3.89 | $3.74 | 222.25 K | $175.55 M |
| 09/16/2026 | $3.95 | $3.86 (-2.28%) | $3.97 | $3.82 | 398.50 K | $178.79 M |
| 09/15/2026 | $3.93 | $3.94 (0.25%) | $3.96 | $3.87 | 233.54 K | $182.50 M |
| 09/14/2026 | $3.96 | $3.94 (-0.51%) | $4.07 | $3.94 | 226.00 K | $182.50 M |
| 09/11/2026 | $3.90 | $3.95 (1.28%) | $3.96 | $3.74 | 395.10 K | $182.96 M |
| 09/10/2026 | $3.95 | $3.85 (-2.53%) | $3.98 | $3.84 | 296.34 K | $178.33 M |
| 09/09/2026 | $4.03 | $3.95 (-1.99%) | $4.03 | $3.94 | 199.02 K | $182.96 M |
| 09/08/2026 | $4.11 | $4.03 (-1.95%) | $4.13 | $4.01 | 280.63 K | $186.67 M |
| 09/04/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $4.12 | 165.40 K | $192.69 M |
| 09/03/2026 | $4.10 | $4.19 (2.2%) | $4.22 | $4.10 | 194.80 K | $194.08 M |
| 09/02/2026 | $4.03 | $4.06 (0.74%) | $4.17 | $4.02 | 296.50 K | $188.06 M |
| 09/01/2026 | $3.99 | $4.02 (0.75%) | $4.12 | $3.98 | 177.12 K | $186.21 M |
| 08/31/2026 | $4.14 | $4.01 (-3.14%) | $4.15 | $4.01 | 247.91 K | $185.74 M |
| 08/28/2026 | $4.14 | $4.14 (0%) | $4.22 | $4.12 | 179.81 K | $191.76 M |
| 08/27/2026 | $4.10 | $4.12 (0.49%) | $4.16 | $4.10 | 152.84 K | $190.84 M |
| 08/26/2026 | $4.14 | $4.14 (0%) | $4.20 | $4.09 | 146.10 K | $191.76 M |
| 08/25/2026 | $4.12 | $4.13 (0.24%) | $4.18 | $4.09 | 161.30 K | $191.30 M |
| 08/24/2026 | $4.03 | $4.11 (1.99%) | $4.14 | $4.03 | 141.10 K | $190.37 M |
| 08/21/2026 | $4.05 | $4.05 (0%) | $4.06 | $4.02 | 137.00 K | $187.60 M |
| 08/20/2026 | $4.00 | $4.03 (0.75%) | $4.06 | $3.96 | 156.00 K | $186.67 M |
| 08/19/2026 | $4.10 | $4.02 (-1.95%) | $4.15 | $4.00 | 284.30 K | $186.21 M |
| 08/18/2026 | $4.02 | $4.05 (0.75%) | $4.11 | $4.00 | 318.10 K | $187.60 M |
| 08/17/2026 | $4.23 | $4.02 (-4.96%) | $4.23 | $3.99 | 374.12 K | $186.21 M |
| 08/14/2026 | $4.33 | $4.17 (-3.7%) | $4.37 | $4.16 | 297.31 K | $193.15 M |
| 08/13/2026 | $4.32 | $4.33 (0.23%) | $4.46 | $4.26 | 235.80 K | $200.57 M |
| 08/12/2026 | $4.25 | $4.31 (1.41%) | $4.35 | $4.20 | 468.23 K | $199.64 M |
| 08/11/2026 | $4.20 | $4.20 (0%) | $4.26 | $3.89 | 680.80 K | $194.54 M |
| 08/10/2026 | $4.70 | $4.54 (-3.4%) | $4.70 | $4.51 | 201.33 K | $210.29 M |
| 08/07/2026 | $4.76 | $4.70 (-1.26%) | $4.80 | $4.70 | 157.22 K | $217.70 M |
| 08/06/2026 | $4.71 | $4.79 (1.7%) | $4.80 | $4.68 | 140.51 K | $221.87 M |
| 08/05/2026 | $4.63 | $4.70 (1.51%) | $4.71 | $4.61 | 119.13 K | $216.67 M |
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.
