JFB(JFB)
JFB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.29 | $5.42 | $5.22 | $5.35 | 111,298 |
| 5/20/2026 | $5.13 | $5.40 | $5.02 | $5.30 | 247,170 |
| 5/19/2026 | $5.14 | $5.25 | $5.03 | $5.13 | 64,322 |
| 5/18/2026 | $5.26 | $5.29 | $5.01 | $5.21 | 127,800 |
| 5/15/2026 | $5.28 | $5.33 | $5.11 | $5.26 | 146,696 |
| 5/14/2026 | $5.32 | $5.44 | $5.03 | $5.28 | 303,600 |
| 5/13/2026 | $5.70 | $5.70 | $5.36 | $5.44 | 189,007 |
| 5/12/2026 | $5.79 | $5.89 | $5.41 | $5.68 | 226,500 |
| 5/11/2026 | $5.71 | $5.86 | $5.55 | $5.79 | 228,640 |
| 5/8/2026 | $5.58 | $5.79 | $5.44 | $5.62 | 179,906 |
| 5/7/2026 | $5.78 | $5.90 | $5.37 | $5.58 | 387,911 |
| 5/6/2026 | $6.00 | $6.00 | $5.73 | $5.77 | 227,900 |
| 5/5/2026 | $5.84 | $6.23 | $5.70 | $6.00 | 232,300 |
| 5/4/2026 | $6.21 | $6.26 | $5.70 | $5.77 | 442,492 |
| 5/1/2026 | $5.80 | $6.43 | $5.78 | $6.14 | 443,100 |
| 4/30/2026 | $5.80 | $5.80 | $5.50 | $5.76 | 313,200 |
| 4/29/2026 | $6.00 | $6.43 | $5.67 | $5.79 | 351,600 |
| 4/28/2026 | $6.14 | $6.31 | $5.75 | $5.85 | 122,823 |
| 4/27/2026 | $5.92 | $6.30 | $5.66 | $6.29 | 217,390 |
| 4/24/2026 | $6.16 | $6.30 | $5.80 | $5.85 | 167,282 |
| 4/23/2026 | $6.52 | $6.59 | $5.80 | $6.06 | 282,400 |
| 4/22/2026 | $6.30 | $6.67 | $6.15 | $6.52 | 218,800 |
| 4/21/2026 | $5.60 | $6.34 | $5.60 | $6.25 | 444,120 |
| 4/20/2026 | $5.53 | $5.64 | $5.40 | $5.58 | 104,238 |
| 4/17/2026 | $5.51 | $5.70 | $5.42 | $5.52 | 185,448 |
| 4/16/2026 | $5.81 | $5.83 | $5.22 | $5.38 | 134,508 |
| 4/15/2026 | $5.71 | $5.92 | $5.60 | $5.81 | 120,700 |
| 4/14/2026 | $5.77 | $5.84 | $5.51 | $5.65 | 153,700 |
| 4/13/2026 | $5.90 | $6.13 | $5.48 | $5.63 | 140,351 |
| 4/10/2026 | $6.48 | $6.51 | $5.90 | $5.95 | 156,620 |
| 4/9/2026 | $6.27 | $6.65 | $6.17 | $6.48 | 130,996 |
| 4/8/2026 | $6.30 | $6.70 | $6.10 | $6.32 | 154,517 |
| 4/7/2026 | $6.60 | $6.80 | $6.10 | $6.23 | 103,229 |
| 4/6/2026 | $6.62 | $7.12 | $6.56 | $6.58 | 130,800 |
| 4/2/2026 | $6.27 | $6.75 | $6.06 | $6.62 | 139,600 |
| 4/1/2026 | $6.91 | $7.20 | $6.61 | $6.62 | 318,439 |
| 3/31/2026 | $6.76 | $6.93 | $5.70 | $6.12 | 227,000 |
| 3/30/2026 | $7.14 | $7.34 | $6.46 | $6.49 | 174,354 |
| 3/27/2026 | $8.09 | $8.09 | $6.80 | $7.27 | 195,114 |
| 3/26/2026 | $9.13 | $9.45 | $7.82 | $8.23 | 180,600 |
| 3/25/2026 | $9.52 | $10.09 | $8.73 | $9.01 | 259,028 |
| 3/24/2026 | $9.24 | $10.23 | $9.00 | $9.82 | 320,348 |
| 3/23/2026 | $8.52 | $9.32 | $8.51 | $9.28 | 540,348 |
| 3/20/2026 | $9.00 | $9.49 | $8.25 | $8.27 | 581,424 |
| 3/19/2026 | $8.54 | $9.50 | $8.21 | $9.10 | 401,424 |
| 3/18/2026 | $8.88 | $9.13 | $8.46 | $8.57 | 230,144 |
| 3/17/2026 | $9.05 | $9.35 | $8.78 | $8.91 | 283,372 |
| 3/16/2026 | $9.63 | $9.79 | $8.75 | $9.10 | 304,900 |
| 3/13/2026 | $9.07 | $9.35 | $8.63 | $9.27 | 511,872 |
| 3/12/2026 | $8.99 | $9.20 | $8.40 | $8.96 | 528,720 |
| 3/11/2026 | $8.94 | $9.30 | $8.79 | $9.03 | 657,152 |
| 3/10/2026 | $9.50 | $9.57 | $8.53 | $8.79 | 798,480 |
| 3/9/2026 | $8.50 | $10.30 | $8.38 | $9.23 | 714,604 |
| 3/6/2026 | $8.70 | $8.91 | $8.18 | $8.22 | 248,140 |
| 3/5/2026 | $9.92 | $10.00 | $8.54 | $8.69 | 538,368 |
| 3/4/2026 | $10.26 | $10.36 | $9.15 | $9.92 | 341,492 |
| 3/3/2026 | $9.76 | $10.87 | $9.41 | $9.97 | 862,952 |
| 3/2/2026 | $7.47 | $9.90 | $7.47 | $9.44 | 1.35M |
| 2/27/2026 | $7.52 | $7.90 | $7.00 | $7.59 | 365,076 |
| 2/26/2026 | $8.00 | $8.30 | $7.50 | $7.83 | 267,872 |
| 2/25/2026 | $9.25 | $9.32 | $7.80 | $8.03 | 310,630 |
| 2/24/2026 | $9.38 | $9.85 | $9.29 | $9.40 | 228,920 |
| 2/23/2026 | $9.48 | $9.80 | $9.25 | $9.55 | 175,554 |