5 DAY PERFORMANCE
-73.19%
1 MONTH PERFORMANCE
-79.44%
3 MONTH PERFORMANCE
-88.06%
6 MONTH PERFORMANCE
-77.71%
YEAR-TO-DATE PERFORMANCE
-84.12%
1 YEAR PERFORMANCE
-95.38%
J-Star Holding Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.29 | 65.65 K | $4.63 M |
| 09/17/2026 | $1.49 | $1.46 (-2.01%) | $1.60 | $1.36 | 100.87 K | $4.97 M |
| 09/16/2026 | $1.60 | $1.38 (-13.75%) | $1.76 | $1.38 | 48.09 K | $4.70 M |
| 09/15/2026 | $1.98 | $1.66 (-16.16%) | $2.02 | $1.46 | 220.30 K | $5.65 M |
| 09/14/2026 | $2.05 | $2.02 (-1.46%) | $2.14 | $1.96 | 82.31 K | $6.87 M |
| 09/11/2026 | $2.10 | $2.07 (-1.43%) | $2.31 | $2.03 | 223.21 K | $7.04 M |
| 09/10/2026 | $2.18 | $2.09 (-4.13%) | $2.34 | $2.01 | 781.42 K | $7.11 M |
| 09/09/2026 | $1.88 | $2.27 (20.74%) | $2.30 | $1.75 | 36.18 M | $7.72 M |
| 09/08/2026 | $1.72 | $1.33 (-22.67%) | $1.77 | $0.85 | 120.63 K | $4.53 M |
| 09/04/2026 | $1.81 | $1.69 (-6.63%) | $1.86 | $1.38 | 39.67 K | $5.75 M |
| 09/03/2026 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.75 | 10.31 K | $6.23 M |
| 09/02/2026 | $1.87 | $1.90 (1.6%) | $1.90 | $1.65 | 9.71 K | $6.46 M |
| 09/01/2026 | $1.88 | $1.89 (0.53%) | $1.92 | $1.85 | 25.69 K | $6.43 M |
| 08/31/2026 | $1.94 | $1.85 (-4.64%) | $1.95 | $1.81 | 10.30 K | $6.29 M |
| 08/28/2026 | $1.88 | $1.88 (0%) | $1.90 | $1.84 | 13.23 K | $6.40 M |
| 08/27/2026 | $1.87 | $1.91 (2.14%) | $1.95 | $1.80 | 21.02 K | $6.50 M |
| 08/26/2026 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.80 | 13.20 K | $6.33 M |
| 08/25/2026 | $1.85 | $1.99 (7.57%) | $1.99 | $1.80 | 18.43 K | $6.77 M |
| 08/24/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.82 | 9.68 K | $6.29 M |
| 08/21/2026 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.80 | 12.25 K | $6.12 M |
| 08/20/2026 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.83 | 6.92 K | $6.36 M |
| 08/19/2026 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.76 | 17.20 K | $6.19 M |
| 08/18/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.71 | 18.10 K | $6.50 M |
| 08/17/2026 | $1.96 | $1.95 (-0.51%) | $2.09 | $1.93 | 20.27 K | $6.64 M |
| 08/14/2026 | $2.04 | $1.98 (-2.94%) | $2.10 | $1.98 | 24.10 K | $6.74 M |
| 08/13/2026 | $2.01 | $2.01 (0%) | $2.01 | $1.99 | 12.50 K | $6.84 M |
| 08/12/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.89 | 27.84 K | $6.67 M |
| 08/11/2026 | $2.00 | $1.98 (-1%) | $2.10 | $1.92 | 40.40 K | $6.74 M |
| 08/10/2026 | $1.96 | $1.92 (-2.04%) | $2.02 | $1.92 | 15.25 K | $6.53 M |
| 08/07/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.87 | 26.90 K | $6.53 M |
| 08/06/2026 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.93 | 53.50 K | $6.91 M |
| 08/05/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $1.91 | 33.30 K | $7.11 M |
| 08/04/2026 | $1.90 | $2.04 (7.37%) | $2.23 | $1.83 | 40.13 K | $6.94 M |
| 08/03/2026 | $1.83 | $1.92 (4.92%) | $1.95 | $1.78 | 40.01 K | $6.53 M |
| 07/31/2026 | $1.75 | $1.88 (7.43%) | $2.15 | $1.75 | 534.21 K | $6.40 M |
| 07/30/2026 | $1.83 | $1.78 (-2.73%) | $1.84 | $1.61 | 42.91 K | $6.06 M |
| 07/29/2026 | $1.64 | $1.73 (5.49%) | $1.78 | $1.59 | 501.53 K | $5.89 M |
| 07/28/2026 | $1.77 | $1.70 (-3.95%) | $1.81 | $1.42 | 41.04 K | $5.78 M |
| 07/27/2026 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.79 | 41.71 K | $6.12 M |
| 07/24/2026 | $1.93 | $1.82 (-5.7%) | $2.00 | $1.77 | 46.40 K | $6.19 M |
| 07/23/2026 | $2.09 | $1.95 (-6.7%) | $2.10 | $1.93 | 37.20 K | $6.64 M |
| 07/22/2026 | $2.26 | $2.09 (-7.52%) | $2.32 | $2.08 | 96.95 K | $7.11 M |
| 07/21/2026 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.27 | 52.40 K | $7.83 M |
| 07/20/2026 | $2.38 | $2.34 (-1.68%) | $2.41 | $2.20 | 75.32 K | $7.96 M |
| 07/17/2026 | $2.34 | $2.44 (4.27%) | $2.45 | $2.17 | 55.46 K | $8.30 M |
| 07/16/2026 | $2.32 | $2.45 (5.6%) | $2.49 | $2.10 | 123.10 K | $8.34 M |
| 07/15/2026 | $1.95 | $2.29 (17.44%) | $2.65 | $1.95 | 702.23 K | $7.79 M |
| 07/14/2026 | $1.99 | $2.01 (1.01%) | $2.19 | $1.98 | 67.54 K | $6.84 M |
| 07/13/2026 | $2.17 | $2.05 (-5.53%) | $2.28 | $1.96 | 131.43 K | $6.98 M |
| 07/10/2026 | $2.18 | $2.44 (11.93%) | $2.94 | $1.95 | 4.73 M | $8.30 M |
| 07/09/2026 | $2.38 | $1.90 (-20.17%) | $2.38 | $1.74 | 180.87 K | $6.46 M |
| 07/08/2026 | $2.40 | $2.40 (0%) | $2.62 | $2.26 | 125.33 K | $8.17 M |
| 07/07/2026 | $2.67 | $2.72 (1.87%) | $2.95 | $2.58 | 2.06 M | $9.26 M |
| 07/06/2026 | $2.54 | $2.65 (4.33%) | $2.74 | $2.52 | 353.46 K | $9.02 M |
| 07/02/2026 | $2.70 | $2.51 (-7.04%) | $2.80 | $2.50 | 599.53 K | $8.54 M |
| 07/01/2026 | $2.68 | $2.80 (4.48%) | $3.10 | $2.68 | 61.64 K | $9.53 M |
| 06/30/2026 | $3.01 | $2.67 (-11.3%) | $3.01 | $2.65 | 63.12 K | $9.08 M |
| 06/29/2026 | $3.16 | $2.99 (-5.38%) | $3.20 | $2.90 | 50.71 K | $10.17 M |
| 06/26/2026 | $3.04 | $3.16 (3.95%) | $3.47 | $3.04 | 133.48 K | $10.75 M |
| 06/25/2026 | $3.03 | $3.26 (7.59%) | $3.64 | $2.93 | 296.24 K | $11.09 M |
| 06/24/2026 | $2.95 | $3.11 (5.42%) | $3.15 | $2.88 | 144.02 K | $10.58 M |
| 06/23/2026 | $3.17 | $3.43 (8.2%) | $3.50 | $3.03 | 3.85 M | $11.67 M |
| 06/22/2026 | $3.17 | $2.85 (-10.09%) | $3.17 | $2.69 | 131.79 K | $9.70 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.
