JBI(JBI)
JBI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.22 | $4.31 | $4.15 | $4.28 | 1.65M |
| 10/12/2026 | $4.16 | $4.22 | $4.14 | $4.17 | 1.39M |
| 10/9/2026 | $4.23 | $4.23 | $4.16 | $4.18 | 1.32M |
| 10/8/2026 | $4.16 | $4.29 | $4.13 | $4.24 | 2.56M |
| 10/7/2026 | $4.23 | $4.28 | $4.17 | $4.21 | 2.00M |
| 10/6/2026 | $4.40 | $4.41 | $4.31 | $4.32 | 1.42M |
| 10/5/2026 | $4.19 | $4.39 | $4.18 | $4.34 | 1.64M |
| 10/2/2026 | $4.25 | $4.26 | $4.14 | $4.21 | 1.22M |
| 10/1/2026 | $4.09 | $4.20 | $4.01 | $4.17 | 1.87M |
| 9/30/2026 | $4.22 | $4.27 | $4.09 | $4.09 | 2.50M |
| 9/29/2026 | $4.35 | $4.38 | $4.12 | $4.19 | 1.89M |
| 9/28/2026 | $4.16 | $4.35 | $4.03 | $4.31 | 3.16M |
| 9/25/2026 | $4.12 | $4.26 | $4.10 | $4.21 | 2.54M |
| 9/24/2026 | $4.25 | $4.28 | $4.10 | $4.12 | 1.87M |
| 9/23/2026 | $4.42 | $4.42 | $4.24 | $4.26 | 2.05M |
| 9/22/2026 | $4.51 | $4.51 | $4.43 | $4.47 | 2.21M |
| 9/21/2026 | $4.36 | $4.40 | $4.26 | $4.40 | 4.24M |
| 9/18/2026 | $4.43 | $4.43 | $4.25 | $4.30 | 5.33M |
| 9/17/2026 | $4.46 | $4.49 | $4.39 | $4.43 | 2.34M |
| 9/16/2026 | $4.50 | $4.53 | $4.29 | $4.36 | 2.45M |
| 9/15/2026 | $4.53 | $4.54 | $4.43 | $4.45 | 1.59M |
| 9/14/2026 | $4.54 | $4.65 | $4.50 | $4.56 | 2.84M |
| 9/11/2026 | $4.70 | $4.70 | $4.56 | $4.59 | 1.91M |
| 9/10/2026 | $4.70 | $4.72 | $4.57 | $4.57 | 2.24M |
| 9/9/2026 | $4.95 | $4.95 | $4.60 | $4.65 | 1.81M |
| 9/8/2026 | $5.12 | $5.19 | $4.91 | $4.95 | 1.98M |
| 9/4/2026 | $4.96 | $5.12 | $4.96 | $5.09 | 1.47M |
| 9/3/2026 | $4.97 | $5.04 | $4.92 | $5.01 | 2.04M |
| 9/2/2026 | $4.69 | $5.00 | $4.65 | $4.88 | 2.15M |
| 9/1/2026 | $4.89 | $4.92 | $4.65 | $4.68 | 3.29M |
| 8/31/2026 | $4.87 | $5.05 | $4.87 | $4.96 | 2.44M |
| 8/28/2026 | $4.97 | $5.02 | $4.88 | $4.89 | 1.60M |
| 8/27/2026 | $5.04 | $5.09 | $4.94 | $4.95 | 1.53M |
| 8/26/2026 | $5.08 | $5.16 | $5.03 | $5.07 | 1.32M |
| 8/25/2026 | $5.15 | $5.20 | $5.04 | $5.05 | 1.66M |
| 8/24/2026 | $5.14 | $5.19 | $5.03 | $5.10 | 1.23M |
| 8/21/2026 | $5.16 | $5.24 | $5.03 | $5.11 | 1.49M |
| 8/20/2026 | $4.99 | $5.16 | $4.95 | $5.12 | 1.43M |
| 8/19/2026 | $5.19 | $5.24 | $5.09 | $5.11 | 1.54M |
| 8/18/2026 | $5.07 | $5.17 | $5.04 | $5.13 | 1.35M |
| 8/17/2026 | $5.05 | $5.16 | $5.04 | $5.11 | 1.49M |
| 8/14/2026 | $4.99 | $5.12 | $4.93 | $5.11 | 1.56M |
| 8/13/2026 | $4.94 | $5.08 | $4.87 | $5.03 | 2.25M |
| 8/12/2026 | $5.01 | $5.08 | $4.77 | $4.87 | 2.84M |
| 8/11/2026 | $4.80 | $5.31 | $4.67 | $5.06 | 3.44M |
| 8/10/2026 | $5.50 | $5.51 | $5.33 | $5.37 | 1.51M |
| 8/7/2026 | $5.62 | $5.70 | $5.54 | $5.55 | 2.15M |
| 8/6/2026 | $5.66 | $5.66 | $5.54 | $5.57 | 1.49M |
| 8/5/2026 | $5.60 | $5.67 | $5.55 | $5.64 | 831,000 |
| 8/4/2026 | $5.48 | $5.67 | $5.46 | $5.65 | 1.38M |
| 8/3/2026 | $5.23 | $5.44 | $5.23 | $5.42 | 1.28M |
| 7/31/2026 | $5.09 | $5.23 | $5.03 | $5.13 | 1.12M |
| 7/30/2026 | $5.21 | $5.21 | $5.06 | $5.09 | 1.31M |
| 7/29/2026 | $5.27 | $5.32 | $5.12 | $5.15 | 1.22M |
| 7/28/2026 | $5.39 | $5.51 | $5.36 | $5.37 | 1.12M |
| 7/27/2026 | $5.37 | $5.43 | $5.26 | $5.37 | 715,202 |
| 7/24/2026 | $5.27 | $5.44 | $5.24 | $5.29 | 1.32M |
| 7/23/2026 | $5.22 | $5.32 | $5.20 | $5.26 | 867,010 |
| 7/22/2026 | $5.30 | $5.39 | $5.28 | $5.32 | 807,429 |
| 7/21/2026 | $5.27 | $5.35 | $5.19 | $5.30 | 958,427 |
| 7/20/2026 | $5.42 | $5.43 | $5.24 | $5.27 | 784,819 |
| 7/17/2026 | $5.37 | $5.51 | $5.37 | $5.40 | 1.04M |
| 7/16/2026 | $5.35 | $5.54 | $5.33 | $5.46 | 905,855 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
