NASDAQ : JFB
JFB Construction Holdings — Price history
Real Estate · Real Estate - Development · United States
Last price 4.945 USD (At close: Sep 3, 2026) · Market cap 100.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JFB Construction Holdings (JFB) closed at 4.945 USD on 2026-09-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-03 | 5.05 | 5.29 | 4.73 | 4.945 | 1,586,655 | +4.32% |
| 2026-09-02 | 4.86 | 5.39 | 4.6 | 4.74 | 1,244,297 | -2.07% |
| 2026-09-01 | 4.7 | 5 | 4.5 | 4.84 | 567,007 | +1.89% |
| 2026-08-31 | 4.775 | 5.08 | 4.66 | 4.75 | 675,691 | -0.63% |
| 2026-08-28 | 4.77 | 4.83 | 4.562 | 4.78 | 344,115 | +0.42% |
| 2026-08-27 | 4.01 | 4.819 | 4.01 | 4.76 | 917,401 | +18.11% |
| 2026-08-26 | 3.95 | 4.15 | 3.875 | 4.03 | 237,860 | +1.51% |
| 2026-08-25 | 4.245 | 4.245 | 3.81 | 3.97 | 633,227 | -5.02% |
| 2026-08-24 | 4.6 | 4.64 | 4.12 | 4.18 | 642,564 | -7.32% |
| 2026-08-21 | 4.545 | 4.65 | 4.43 | 4.51 | 629,871 | +0.89% |
| 2026-08-20 | 4.3 | 4.61 | 4.27 | 4.47 | 304,072 | +3.95% |
| 2026-08-19 | 4.13 | 4.307 | 3.99 | 4.3 | 230,227 | +4.62% |
| 2026-08-18 | 4.19 | 4.3 | 3.995 | 4.11 | 425,023 | -2.14% |
| 2026-08-17 | 4.75 | 4.89 | 4.15 | 4.2 | 949,374 | -8.70% |
| 2026-08-14 | 4.47 | 5.19 | 4.45 | 4.6 | 1,169,856 | +5.50% |
| 2026-08-13 | 4.56 | 4.85 | 4.33 | 4.36 | 384,340 | -5.83% |
| 2026-08-12 | 4.81 | 4.98 | 4.526 | 4.63 | 654,375 | +5.23% |
| 2026-08-11 | 4.49 | 4.6 | 4.32 | 4.4 | 219,423 | -2.65% |
| 2026-08-10 | 4.49 | 4.7 | 4.42 | 4.52 | 246,762 | +1.12% |
| 2026-08-07 | 4.39 | 4.65 | 4.38 | 4.47 | 171,982 | +1.59% |
| 2026-08-06 | 4.42 | 4.8 | 4.33 | 4.4 | 410,370 | -1.57% |
| 2026-08-05 | 4.47 | 4.59 | 4.26 | 4.47 | 238,577 | +2.52% |
| 2026-08-04 | 4.14 | 4.575 | 4.14 | 4.36 | 290,995 | +7.39% |
| 2026-08-03 | 4.03 | 4.24 | 3.83 | 4.06 | 264,051 | +0.74% |
| 2026-07-31 | 3.99 | 4.48 | 3.98 | 4.03 | 640,312 | +11.02% |
| 2026-07-30 | 3.3 | 3.697 | 3.3 | 3.63 | 296,666 | +10.33% |
| 2026-07-29 | 3.51 | 3.64 | 3.27 | 3.29 | 178,366 | -4.64% |
| 2026-07-28 | 3.68 | 3.703 | 3.29 | 3.45 | 269,490 | -8.49% |
| 2026-07-27 | 3.87 | 3.99 | 3.605 | 3.77 | 187,615 | -3.83% |
| 2026-07-24 | 3.76 | 4.08 | 3.76 | 3.92 | 162,972 | +3.98% |
| 2026-07-23 | 3.77 | 3.83 | 3.52 | 3.77 | 184,190 | +0.53% |
| 2026-07-22 | 3.72 | 3.85 | 3.68 | 3.75 | 201,142 | +0.27% |
| 2026-07-21 | 3.72 | 3.79 | 3.62 | 3.74 | 197,195 | +0.54% |
| 2026-07-20 | 3.91 | 4.08 | 3.662 | 3.72 | 250,051 | -6.06% |
| 2026-07-17 | 4.46 | 4.5 | 3.8 | 3.96 | 414,471 | -11.21% |
| 2026-07-16 | 4.63 | 4.8 | 4.46 | 4.46 | 194,640 | -6.11% |
| 2026-07-15 | 4.52 | 4.8 | 4.48 | 4.75 | 191,490 | +4.40% |
| 2026-07-14 | 4.75 | 4.86 | 4.45 | 4.55 | 219,820 | -3.40% |
| 2026-07-13 | 4.84 | 4.92 | 4.63 | 4.71 | 187,012 | -2.48% |
| 2026-07-10 | 4.75 | 4.9 | 4.7 | 4.83 | 99,589 | +0.42% |
| 2026-07-09 | 4.9 | 4.95 | 4.75 | 4.81 | 125,938 | +0.63% |
| 2026-07-08 | 4.77 | 4.98 | 4.66 | 4.78 | 223,441 | +0.42% |
| 2026-07-07 | 5.18 | 5.2 | 4.705 | 4.76 | 405,312 | -8.99% |
| 2026-07-06 | 4.85 | 5.5 | 4.82 | 5.23 | 472,436 | +7.17% |
| 2026-07-02 | 4.99 | 5.35 | 4.74 | 4.88 | 737,276 | +5.17% |
| 2026-07-01 | 4.8 | 4.93 | 4.62 | 4.64 | 290,324 | -3.53% |
| 2026-06-30 | 4.72 | 4.975 | 4.62 | 4.81 | 350,690 | +2.56% |
| 2026-06-29 | 4.8 | 4.88 | 4.6 | 4.69 | 337,811 | -0.21% |
| 2026-06-26 | 4.81 | 4.983 | 4.645 | 4.7 | 356,969 | -3.09% |
| 2026-06-25 | 4.87 | 4.96 | 4.75 | 4.85 | 196,358 | -0.41% |
| 2026-06-24 | 4.91 | 5.1 | 4.77 | 4.87 | 204,139 | -0.61% |
| 2026-06-23 | 4.76 | 5.152 | 4.651 | 4.9 | 519,410 | -1.80% |
| 2026-06-22 | 4.6 | 5.2 | 4.585 | 4.99 | 626,633 | +10.89% |
| 2026-06-18 | 4.75 | 4.85 | 4.301 | 4.5 | 398,354 | -5.26% |
| 2026-06-17 | 5.09 | 5.21 | 4.73 | 4.75 | 490,508 | -7.41% |
| 2026-06-16 | 5.09 | 5.39 | 5.001 | 5.13 | 474,353 | +1.58% |
| 2026-06-15 | 5.2 | 5.41 | 4.91 | 5.05 | 392,390 | -0.20% |
| 2026-06-12 | 5.3 | 5.49 | 4.87 | 5.06 | 342,095 | -3.98% |
| 2026-06-11 | 5.2 | 5.35 | 5.16 | 5.27 | 266,851 | +0.38% |
| 2026-06-10 | 5.18 | 5.5 | 5.11 | 5.25 | 225,495 | +0.77% |
| 2026-06-09 | 5.54 | 5.8 | 5.03 | 5.21 | 503,978 | -2.62% |
| 2026-06-08 | 5.57 | 5.71 | 5.309 | 5.35 | 414,796 | -3.95% |
| 2026-06-05 | 5.86 | 5.96 | 5.5 | 5.57 | 454,703 | -4.62% |
| 2026-06-04 | 5.52 | 6.09 | 5.322 | 5.84 | 887,468 | +3.55% |
| 2026-06-03 | 6.175 | 6.3 | 5.46 | 5.64 | 715,619 | -6.62% |
| 2026-06-02 | 5.98 | 6.45 | 5.75 | 6.04 | 720,988 | -0.17% |
| 2026-06-01 | 5.88 | 6.2 | 5.88 | 6.05 | 707,976 | +4.67% |
| 2026-05-29 | 6.02 | 6.079 | 5.52 | 5.78 | 804,775 | -6.17% |
| 2026-05-28 | 5.64 | 6.65 | 5.2 | 6.16 | 5,616,573 | +18.92% |
| 2026-05-27 | 5.23 | 5.325 | 5.08 | 5.18 | 133,717 | -2.45% |
| 2026-05-26 | 5.6 | 5.64 | 5.15 | 5.31 | 373,073 | -3.80% |
| 2026-05-22 | 5.38 | 5.52 | 5.3 | 5.52 | 258,454 | +3.18% |
| 2026-05-21 | 5.29 | 5.42 | 5.22 | 5.35 | 111,375 | +0.94% |
| 2026-05-20 | 5.13 | 5.4 | 5.02 | 5.3 | 247,170 | +3.31% |
| 2026-05-19 | 5.14 | 5.251 | 5.03 | 5.13 | 64,322 | -1.54% |
| 2026-05-18 | 5.26 | 5.29 | 5.01 | 5.21 | 127,796 | -0.95% |
| 2026-05-15 | 5.28 | 5.325 | 5.11 | 5.26 | 146,696 | -0.38% |
| 2026-05-14 | 5.32 | 5.44 | 5.03 | 5.28 | 303,558 | -2.94% |
| 2026-05-13 | 5.7 | 5.7 | 5.36 | 5.44 | 189,007 | -4.23% |
| 2026-05-12 | 5.79 | 5.89 | 5.41 | 5.68 | 226,499 | -1.90% |
| 2026-05-11 | 5.71 | 5.86 | 5.55 | 5.79 | 228,640 | +3.02% |
| 2026-05-08 | 5.58 | 5.79 | 5.435 | 5.62 | 179,906 | +0.72% |
| 2026-05-07 | 5.78 | 5.9 | 5.37 | 5.58 | 387,911 | -3.29% |
| 2026-05-06 | 6 | 6 | 5.73 | 5.77 | 227,900 | -3.83% |
| 2026-05-05 | 5.84 | 6.225 | 5.7 | 6 | 232,286 | +3.99% |
| 2026-05-04 | 6.21 | 6.263 | 5.7 | 5.77 | 442,492 | -6.03% |
| 2026-05-01 | 5.8 | 6.43 | 5.78 | 6.14 | 443,079 | +6.60% |
| 2026-04-30 | 5.8 | 5.8 | 5.501 | 5.76 | 313,178 | -0.52% |
| 2026-04-29 | 6 | 6.43 | 5.67 | 5.79 | 351,587 | -1.03% |
| 2026-04-28 | 6.14 | 6.31 | 5.75 | 5.85 | 122,823 | -7.00% |
| 2026-04-27 | 5.92 | 6.3 | 5.66 | 6.29 | 217,390 | +7.52% |
| 2026-04-24 | 6.16 | 6.3 | 5.8 | 5.85 | 167,282 | -3.47% |
| 2026-04-23 | 6.52 | 6.59 | 5.8 | 6.06 | 282,369 | -7.06% |
| 2026-04-22 | 6.3 | 6.669 | 6.15 | 6.52 | 218,791 | +4.32% |
| 2026-04-21 | 5.6 | 6.34 | 5.6 | 6.25 | 444,120 | +12.01% |
| 2026-04-20 | 5.53 | 5.635 | 5.4 | 5.58 | 104,238 | +1.09% |
| 2026-04-17 | 5.51 | 5.7 | 5.42 | 5.52 | 185,448 | +2.60% |
| 2026-04-16 | 5.81 | 5.825 | 5.22 | 5.38 | 134,508 | -7.40% |
| 2026-04-15 | 5.71 | 5.92 | 5.6 | 5.81 | 120,653 | +2.83% |
| 2026-04-14 | 5.77 | 5.84 | 5.51 | 5.65 | 153,676 | +0.36% |
| 2026-04-13 | 5.9 | 6.131 | 5.48 | 5.63 | 140,351 | -5.38% |
| 2026-04-10 | 6.48 | 6.505 | 5.9 | 5.95 | 156,620 | -8.18% |
| 2026-04-09 | 6.27 | 6.65 | 6.17 | 6.48 | 130,996 | +2.53% |
| 2026-04-08 | 6.3 | 6.7 | 6.1 | 6.32 | 154,517 | +1.44% |
| 2026-04-07 | 6.6 | 6.8 | 6.1 | 6.23 | 103,229 | -5.32% |
| 2026-04-06 | 6.62 | 7.12 | 6.558 | 6.58 | 130,766 | -0.60% |
| 2026-04-02 | 6.27 | 6.755 | 6.06 | 6.62 | 139,600 | +0.00% |
| 2026-04-01 | 6.91 | 7.2 | 6.61 | 6.62 | 318,439 | +8.17% |
| 2026-03-31 | 6.76 | 6.931 | 5.7 | 6.12 | 226,952 | -5.70% |
| 2026-03-30 | 7.14 | 7.34 | 6.46 | 6.49 | 174,354 | -10.73% |
| 2026-03-27 | 8.09 | 8.09 | 6.8 | 7.27 | 195,114 | -11.66% |
| 2026-03-26 | 9.13 | 9.454 | 7.82 | 8.23 | 180,578 | -8.66% |
| 2026-03-25 | 9.52 | 10.09 | 8.73 | 9.01 | 259,027 | -8.20% |
| 2026-03-24 | 9.24 | 10.23 | 9 | 9.815 | 320,348 | +5.77% |
| 2026-03-23 | 8.515 | 9.32 | 8.505 | 9.28 | 270,174 | +12.28% |
| 2026-03-20 | 9 | 9.495 | 8.25 | 8.265 | 290,710 | -9.13% |
| 2026-03-19 | 8.54 | 9.5 | 8.205 | 9.095 | 200,710 | +6.19% |
| 2026-03-18 | 8.875 | 9.125 | 8.46 | 8.565 | 115,072 | -3.87% |
| 2026-03-17 | 9.05 | 9.348 | 8.775 | 8.91 | 141,686 | -2.09% |
| 2026-03-16 | 9.625 | 9.788 | 8.75 | 9.1 | 152,448 | -1.83% |