Daily trading records

J and Friends Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for J and Friends Holdings.

The verified trading-day record runs from June 25, 2026 through September 18, 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 J and Friends Holdings email updates.

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

Review J and Friends Holdings's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.26%

From the September 11, 2026 close of $0.951 to $1.02 on September 18, 2026.

20-session performance

+8.97%

From the August 20, 2026 close of $0.936 to $1.02 on September 18, 2026.

60-session performance

-4.67%

From the June 24, 2026 close of $1.07 to $1.02 on September 18, 2026.

J and Friends Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.04$1.05$1.02$1.022,722+$0.02 (+2.00%)
$1.00$1.0494$1.00$1.002,409-$0.01 (-0.99%)
$1.04$1.06$1.01$1.0116,172$0.00 (0.00%)
$0.99$1.02$0.96$1.0117,734+$0.055 (+5.76%)
$0.945$0.9946$0.94$0.95521,565+$0.004 (+0.42%)
$0.935$0.97$0.935$0.9512,751+$0.026 (+2.81%)
$0.935$0.9703$0.925$0.9253,318-$0.005 (-0.54%)
$0.92$0.93$0.92$0.931,204+$0.01 (+1.09%)
$0.941$0.9436$0.92$0.925,340-$0.0221 (-2.35%)
$0.942$0.9421$0.942$0.94212,426+$0.0271 (+2.96%)
$0.932$0.933$0.915$0.9156,089-$0.008 (-0.87%)
$0.95$0.95$0.915$0.9234,210+$0.003 (+0.33%)
$0.923$0.936$0.92$0.929,299-$0.0004 (-0.04%)
$0.90$0.945$0.90$0.92048,510-$0.0296 (-3.12%)
$0.90$1.008$0.90$0.957,769+$0.008 (+0.85%)
$0.94$0.986$0.94$0.9422,360$0.00 (0.00%)
$1.04$1.04$0.942$0.9424,210-$0.041 (-4.17%)
$0.936$0.983$0.936$0.9832,285+$0.05 (+5.36%)
$0.925$0.941$0.925$0.9333,060+$0.013 (+1.41%)
$0.94$0.9401$0.92$0.922,478-$0.016 (-1.71%)
$0.87$0.943$0.87$0.93618,296+$0.008 (+0.86%)
$0.9351$0.9445$0.92$0.9282,706-$0.0176 (-1.86%)
$0.941$0.9456$0.92$0.94563,868+$0.0155 (+1.67%)
$0.97$0.97$0.9301$0.93019,307-$0.02 (-2.11%)
$0.96$0.975$0.95$0.95011,297-$0.0199 (-2.05%)
$0.985$0.985$0.97$0.974,364-$0.0051 (-0.52%)
$1.02$1.02$0.96$0.97518,355-$0.0399 (-3.93%)
$0.9799$1.02$0.972$1.01555,690+$0.0352 (+3.59%)
$0.931$0.98$0.90$0.979814,801+$0.0148 (+1.53%)
$0.91$0.98$0.91$0.96535,423+$0.055 (+6.04%)
$0.914$0.915$0.90$0.9115,604+$0.0496 (+5.76%)
$0.89$0.90$0.85$0.860422,405-$0.0406 (-4.51%)
$0.92$0.97$0.885$0.90116,528-$0.0475 (-5.01%)
$0.95$0.9684$0.85$0.948514,581+$0.0335 (+3.66%)
$0.911$0.915$0.905$0.9151,411+$0.009 (+0.99%)
$0.9071$0.95$0.895$0.9069,033+$0.016 (+1.80%)
$0.81$0.91$0.81$0.8910,691+$0.03 (+3.49%)
$0.8296$0.895$0.8296$0.866,065+$0.0095 (+1.12%)
$0.84$0.90$0.84$0.850532,605+$0.0075 (+0.89%)
$0.883$0.883$0.843$0.8431,640-$0.012 (-1.40%)
$0.86$0.883$0.855$0.8557,917-$0.0168 (-1.93%)
$0.89$0.91$0.85$0.871825,824+$0.0118 (+1.37%)
$0.8362$0.89$0.8362$0.8611,787-$0.1075 (-11.11%)
$0.944$0.9675$0.8613$0.967551,249+$0.0325 (+3.48%)
$0.95$0.9936$0.935$0.9352,601-$0.031 (-3.21%)
$0.972$0.972$0.966$0.9661,201$0.00 (0.00%)
$0.9829$0.983$0.966$0.9661,118-$0.017 (-1.73%)
$0.93$1.00$0.93$0.9831,275-$0.017 (-1.70%)
$0.9701$1.03$0.9701$1.008,995-$0.08 (-7.41%)
$0.97$1.08$0.97$1.0817,957+$0.107 (+11.00%)
$0.98$0.98$0.973$0.9738,050+$0.011 (+1.14%)
$0.992$1.01$0.9414$0.96225,509-$0.026 (-2.63%)
$1.00$1.0199$0.93$0.9883,031-$0.042 (-4.08%)
$0.9758$1.0931$0.9758$1.037,485-$0.02 (-1.90%)
$1.04$1.075$1.04$1.051,103+$0.03 (+2.94%)
$1.052$1.052$1.02$1.023,068-$0.05 (-4.67%)
$1.07$1.09$1.07$1.071,826+$0.02 (+1.90%)
$1.04$1.09$1.04$1.054,574-$0.03 (-2.78%)
$1.04$1.08$1.04$1.083,990+$0.04 (+3.85%)
$1.08$1.09$1.04$1.0430,931-$0.03 (-2.80%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the J and Friends Holdings company profile.Review J and Friends Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is J and Friends Holdings's latest verified closing price?

J and Friends Holdings closed at $1.02 on September 18, 2026.

What period does J and Friends Holdings's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in J and Friends Holdings's daily price history?

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

Does J and Friends Holdings'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 J and Friends Holdings's daily prices?

Daily aggregate prices are provided by Polygon.