5 DAY PERFORMANCE
-80.32%
1 MONTH PERFORMANCE
-86.40%
3 MONTH PERFORMANCE
-69.17%
6 MONTH PERFORMANCE
-81.59%
YEAR-TO-DATE PERFORMANCE
-84.12%
1 YEAR PERFORMANCE
-98.35%
J-Star Holding Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.92 | 52.65 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 |
| 06/18/2026 | $3.11 | $3.10 (-0.32%) | $3.42 | $2.90 | 478.88 K | $10.55 M |
| 06/17/2026 | $3.20 | $3.75 (17.19%) | $4.91 | $2.74 | 34.38 M | $12.76 M |
| 06/16/2026 | $2.40 | $1.93 (-19.58%) | $2.45 | $1.86 | 212.91 K | $6.57 M |
| 06/15/2026 | $3.17 | $3.08 (-2.84%) | $3.24 | $2.85 | 89.76 K | $10.48 M |
| 06/12/2026 | $3.47 | $2.99 (-13.83%) | $3.47 | $2.82 | 136.42 K | $10.17 M |
| 06/11/2026 | $3.44 | $3.60 (4.65%) | $3.75 | $3.44 | 60.34 K | $12.25 M |
| 06/10/2026 | $3.75 | $3.50 (-6.67%) | $3.80 | $3.40 | 77.02 K | $11.91 M |
| 06/09/2026 | $4.06 | $3.77 (-7.14%) | $4.24 | $3.40 | 176.26 K | $12.83 M |
| 06/08/2026 | $4.08 | $3.85 (-5.64%) | $4.15 | $3.55 | 452.40 K | $13.10 M |
| 06/05/2026 | $4.88 | $4.15 (-14.96%) | $4.95 | $3.50 | 266.42 K | $14.12 M |
| 06/04/2026 | $5.60 | $5.00 (-10.71%) | $5.85 | $4.60 | 529.83 K | $17.01 M |
| 06/03/2026 | $5.80 | $6.20 (6.9%) | $7.35 | $4.90 | 6.68 M | $21.10 M |
| 06/02/2026 | $4.62 | $4.55 (-1.52%) | $4.97 | $4.50 | 2.49 M | $15.48 M |
| 06/01/2026 | $4.97 | $4.95 (-0.4%) | $5.80 | $4.75 | 367.76 K | $16.84 M |
| 05/29/2026 | $5.00 | $6.85 (37%) | $13.00 | $5.00 | 4.04 M | $23.31 M |
| 05/28/2026 | $5.90 | $5.10 (-13.56%) | $5.90 | $5.10 | 140.08 K | $17.35 M |
| 05/27/2026 | $5.60 | $5.65 (0.89%) | $6.30 | $4.33 | 950.08 K | $19.22 M |
| 05/26/2026 | $7.45 | $6.90 (-7.38%) | $8.30 | $6.10 | 24.10 M | $23.48 M |
| 05/22/2026 | $2.25 | $2.28 (1.33%) | $2.44 | $2.14 | 48.66 K | $7.76 M |
| 05/21/2026 | $3.00 | $2.46 (-18%) | $3.20 | $2.25 | 141.32 K | $8.37 M |
| 05/20/2026 | $3.50 | $3.17 (-9.43%) | $3.63 | $3.10 | 149.21 K | $10.79 M |
| 05/19/2026 | $7.15 | $3.45 (-51.75%) | $8.00 | $3.15 | 730.06 K | $11.74 M |
| 05/18/2026 | $7.30 | $7.05 (-3.42%) | $9.40 | $7.00 | 311.72 K | $23.99 M |
| 05/15/2026 | $11.15 | $8.00 (-28.25%) | $11.70 | $7.20 | 957.10 K | $27.22 M |
| 05/14/2026 | $4.11 | $9.35 (127.49%) | $11.05 | $3.86 | 5.72 M | $31.81 M |
| 05/13/2026 | $2.60 | $4.27 (64.23%) | $5.00 | $2.49 | 5.31 M | $14.53 M |
| 05/12/2026 | $2.92 | $2.57 (-11.99%) | $3.00 | $2.50 | 947.87 K | $8.74 M |
| 05/11/2026 | $2.54 | $3.38 (33.07%) | $3.41 | $2.20 | 4.33 M | $11.50 M |
| 05/08/2026 | $1.18 | $2.53 (114.41%) | $4.90 | $1.18 | 62.84 M | $8.61 M |
| 05/07/2026 | $1.27 | $1.20 (-5.51%) | $1.35 | $1.20 | 21.60 K | $4.08 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.
