JDZG(JDZG)
JDZG
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $5.12 | $5.12 | $5.12 | $5.12 | 1,479 |
| 10/5/2026 | $4.97 | $5.18 | $4.91 | $5.17 | 533,498 |
| 10/2/2026 | $4.40 | $4.94 | $4.40 | $4.84 | 649,496 |
| 10/1/2026 | $4.36 | $4.49 | $4.24 | $4.41 | 536,300 |
| 9/30/2026 | $4.55 | $4.64 | $4.25 | $4.26 | 555,507 |
| 9/29/2026 | $4.55 | $4.75 | $4.51 | $4.55 | 1.80M |
| 9/28/2026 | $4.31 | $4.52 | $3.33 | $4.48 | 2.38M |
| 9/25/2026 | $4.24 | $4.32 | $4.18 | $4.31 | 1.32M |
| 9/24/2026 | $4.15 | $4.25 | $4.09 | $4.20 | 966,132 |
| 9/23/2026 | $3.89 | $4.17 | $3.89 | $4.14 | 998,625 |
| 9/22/2026 | $3.98 | $4.25 | $3.89 | $3.98 | 2.27M |
| 9/21/2026 | $4.14 | $4.22 | $3.80 | $3.89 | 675,106 |
| 9/18/2026 | $4.06 | $4.50 | $4.00 | $4.14 | 994,889 |
| 9/17/2026 | $4.24 | $4.38 | $3.95 | $4.11 | 980,357 |
| 9/16/2026 | $3.84 | $6.05 | $3.73 | $4.25 | 1.32M |
| 9/15/2026 | $3.68 | $3.95 | $3.60 | $3.72 | 563,669 |
| 9/14/2026 | $3.52 | $3.70 | $3.10 | $3.68 | 875,168 |
| 9/11/2026 | $3.56 | $3.80 | $3.50 | $3.50 | 921,349 |
| 9/10/2026 | $3.44 | $3.85 | $3.44 | $3.53 | 693,507 |
| 9/9/2026 | $3.63 | $3.77 | $3.46 | $3.46 | 34,853 |
| 9/8/2026 | $3.09 | $3.84 | $3.09 | $3.62 | 139,120 |
| 9/4/2026 | $3.10 | $3.27 | $3.04 | $3.09 | 58,316 |
| 9/3/2026 | $3.14 | $3.35 | $3.00 | $3.01 | 19,637 |
| 9/2/2026 | $2.90 | $3.12 | $2.80 | $3.08 | 80,200 |
| 9/1/2026 | $3.23 | $3.66 | $2.72 | $2.83 | 87,640 |
| 8/31/2026 | $3.48 | $3.85 | $3.21 | $3.21 | 169,765 |
| 8/28/2026 | $3.53 | $3.60 | $3.47 | $3.50 | 33,623 |
| 8/27/2026 | $4.05 | $4.05 | $3.57 | $3.57 | 29,021 |
| 8/26/2026 | $4.32 | $4.50 | $4.05 | $4.05 | 54,859 |
| 8/25/2026 | $4.31 | $4.61 | $4.31 | $4.42 | 708,525 |
| 8/24/2026 | $4.32 | $4.49 | $4.20 | $4.30 | 181,406 |
| 8/21/2026 | $4.30 | $4.47 | $4.27 | $4.34 | 119,394 |
| 8/20/2026 | $4.28 | $4.44 | $4.25 | $4.26 | 173,600 |
| 8/19/2026 | $4.10 | $4.40 | $4.10 | $4.25 | 448,300 |
| 8/18/2026 | $4.07 | $4.19 | $4.00 | $4.10 | 178,200 |
| 8/17/2026 | $3.92 | $4.36 | $3.85 | $4.17 | 586,600 |
| 8/14/2026 | $3.51 | $4.45 | $3.37 | $3.85 | 1.67M |
| 8/13/2026 | $3.16 | $3.55 | $3.10 | $3.40 | 250,819 |
| 8/12/2026 | $2.84 | $3.51 | $2.75 | $3.19 | 146,606 |
| 8/11/2026 | $2.88 | $3.00 | $2.75 | $2.81 | 84,900 |
| 8/10/2026 | $3.14 | $3.27 | $2.63 | $2.81 | 132,606 |
| 8/7/2026 | $3.53 | $3.53 | $2.97 | $3.22 | 180,900 |
| 8/6/2026 | $3.56 | $3.79 | $3.20 | $3.59 | 177,720 |
| 8/5/2026 | $3.67 | $5.19 | $3.50 | $3.79 | 2.66M |
| 8/4/2026 | $3.29 | $4.20 | $3.20 | $3.23 | 419,800 |
| 8/3/2026 | $3.88 | $4.75 | $3.50 | $3.86 | 419,121 |
| 7/31/2026 | $5.00 | $14.53 | $3.65 | $6.01 | 1.20M |
| 7/30/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/29/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/28/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/27/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/24/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/23/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/22/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/21/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/20/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/17/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/16/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/15/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/14/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/13/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/10/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/9/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
| 7/8/2026 | $50.00 | $50.00 | $50.00 | $50.00 | - |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
