J & Friends Holdings (JF) Price: 0.9721

J & Friends Holdings Ltd. (JF)

0.9721 +0.06 (+6.24%) USD | NASDAQ | Oct 06, 16:00

0.931 -0.04 (-4.23%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	0.9199	0.9721	0.915	0.9721	3207.00
Oct 05, 2026	0.935	0.935	0.91	0.915	3721.00
Oct 02, 2026	0.935	0.9461	0.92	0.92	2939.00
Oct 01, 2026	0.933	0.9331	0.922	0.922	2673.00
Sep 30, 2026	0.91	0.935	0.91	0.92	3880.00
Sep 29, 2026	0.94	0.9486	0.9000	0.9283	12876.00
Sep 28, 2026	0.94	0.9722	0.93	0.9421	22938.00
Sep 25, 2026	0.99	0.99	0.95	0.95	1474.00
Sep 24, 2026	0.9601	1.00	0.952	0.952	2059.00
Sep 23, 2026	0.90	0.98	0.90	0.9578	8683.00
Sep 22, 2026	0.982	0.982	0.965	0.97	8271.00
Sep 21, 2026	1.02	1.03	0.955	1.00	16909.00
Sep 18, 2026	1.04	1.05	1.02	1.02	2722.00
Sep 17, 2026	1.00	1.049	1.00	1.00	2409.00
Sep 16, 2026	1.04	1.06	1.01	1.01	16172.00
Sep 15, 2026	0.99	1.02	0.96	1.01	17734.00
Sep 14, 2026	0.945	0.9946	0.94	0.955	21565.00
Sep 11, 2026	0.935	0.97	0.935	0.951	2751.00
Sep 10, 2026	0.935	0.9703	0.925	0.925	3318.00
Sep 09, 2026	0.92	0.93	0.92	0.93	1204.00
Sep 08, 2026	0.941	0.9436	0.92	0.92	5339.00
Sep 04, 2026	0.942	0.9421	0.942	0.9421	2426.00
Sep 03, 2026	0.932	0.9330	0.915	0.915	6089.00
Sep 02, 2026	0.95	0.95	0.915	0.923	4210.00
Sep 01, 2026	0.923	0.936	0.92	0.92	9299.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks

Start Trial

Jiayin Group, Inc.	1.34
Yeahka Ltd.	0.722
DeFi Development Corp.	4.98
Qfin Holdings, Inc.	6.37
REGO Payment Architectures, Inc.	0.5375

Price Related Metrics

Market Cap

16.55M