Daily trading records

JIADE Historical Stock Prices by Trading Day

Direct answer

Review 45 recent trading days for JIADE.

The verified trading-day record runs from May 29, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free JIADE email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review JIADE's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.11%

From the September 18, 2026 close of $4.14 to $4.31 on September 25, 2026.

20-session performance

+20.73%

From the August 27, 2026 close of $3.57 to $4.31 on September 25, 2026.

JIADE Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.24$4.32$4.18$4.311,321,588+$0.11 (+2.62%)
$4.15$4.25$4.09$4.20966,132+$0.06 (+1.45%)
$3.89$4.17$3.89$4.14998,626+$0.16 (+4.02%)
$3.98$4.25$3.89$3.982,272,050+$0.09 (+2.31%)
$4.14$4.22$3.80$3.89675,106-$0.25 (-6.04%)
$4.06$4.50$4.00$4.14994,889+$0.03 (+0.73%)
$4.24$4.375$3.9514$4.11980,358-$0.14 (-3.29%)
$3.84$6.05$3.73$4.251,321,904+$0.53 (+14.25%)
$3.68$3.9518$3.60$3.72563,670+$0.04 (+1.09%)
$3.52$3.70$3.10$3.68875,168+$0.18 (+5.14%)
$3.5587$3.80$3.50$3.50921,349-$0.03 (-0.85%)
$3.44$3.85$3.44$3.53693,508+$0.07 (+2.02%)
$3.63$3.765$3.46$3.4634,854-$0.16 (-4.42%)
$3.09$3.84$3.09$3.62139,120+$0.53 (+17.15%)
$3.10$3.2718$3.035$3.0958,317+$0.08 (+2.66%)
$3.14$3.35$3.00$3.0119,638-$0.07 (-2.27%)
$2.90$3.12$2.80$3.0880,160+$0.25 (+8.83%)
$3.23$3.6583$2.715$2.8387,641-$0.38 (-11.84%)
$3.48$3.85$3.21$3.21169,765-$0.29 (-8.29%)
$3.53$3.60$3.47$3.5033,624-$0.07 (-1.96%)
$4.05$4.0539$3.57$3.5729,021-$0.48 (-11.85%)
$4.32$4.50$4.05$4.0554,860-$0.37 (-8.37%)
$4.31$4.6099$4.31$4.42708,525+$0.12 (+2.79%)
$4.32$4.49$4.20$4.30181,406-$0.04 (-0.92%)
$4.30$4.47$4.27$4.34119,395+$0.08 (+1.88%)
$4.28$4.4382$4.25$4.26173,571+$0.01 (+0.24%)
$4.10$4.40$4.10$4.25448,270+$0.15 (+3.66%)
$4.07$4.19$4.00$4.10178,154-$0.07 (-1.68%)
$3.92$4.36$3.85$4.17586,573+$0.32 (+8.31%)
$3.51$4.4499$3.3701$3.851,667,220+$0.45 (+13.24%)
$3.16$3.55$3.10$3.40250,820+$0.21 (+6.58%)
$2.84$3.5099$2.75$3.19146,606+$0.38 (+13.52%)
$2.88$3.00$2.7515$2.8184,861$0.00 (0.00%)
$3.14$3.2742$2.63$2.81132,607-$0.41 (-12.73%)
$3.53$3.53$2.97$3.22180,869-$0.37 (-10.31%)
$3.56$3.7898$3.20$3.59177,721-$0.20 (-5.28%)
$3.67$5.1899$3.50$3.792,657,583+$0.56 (+17.34%)
$3.29$4.20$3.2005$3.23419,783-$0.63 (-16.32%)
$3.88$4.75$3.50$3.86419,121-$2.15 (-35.77%)
$5.00$14.53$3.65$6.011,202,612-$43.99 (-87.98%)
$60.80$62.00$50.00$50.00555,278-$17.00 (-25.37%)
$63.89$67.00$56.8101$67.001,586,476+$3.11 (+4.87%)
$54.99$63.89$50.334$63.8929,839+$6.24 (+10.82%)
$48.00$57.65$46.215$57.6515,195+$9.65 (+20.10%)
$41.60$52.50$41.10$48.0082,531No prior close

Verified data

Trading days shown
45
Coverage start
May 29, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the JIADE company profile.Review JIADE valuation and profitability metrics.

Read the frequently asked questions.

What is JIADE's latest verified closing price?

JIADE closed at $4.31 on September 25, 2026.

What period does JIADE's price history cover?

The page shows 45 verified sessions from May 29, 2026 through September 25, 2026.

What data is included in JIADE's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does JIADE's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for JIADE's daily prices?

Daily aggregate prices are provided by Polygon.