Jeffs Brands Ltd (JFBR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0411 | -12.4507724932 | 0.3301 | 0.37893 | 0.285 | 2230345 | 0.34628245 | CS |
| 4 | 0.068 | 30.7692307692 | 0.221 | 0.4086 | 0.201 | 6293070 | 0.33481026 | CS |
| 12 | 0.083 | 40.2912621359 | 0.206 | 0.4585 | 0.1898 | 2718148 | 0.32952728 | CS |
| 26 | 0.0547 | 23.3461374306 | 0.2343 | 0.73 | 0.185 | 2713149 | 0.38205579 | CS |
| 52 | -2.621 | -90.0687285223 | 2.91 | 5.29 | 0.1701 | 1604881 | 0.49217043 | CS |
| 156 | -20.711 | -98.6238095238 | 21 | 23.1 | 0.1701 | 950014 | 2.61595865 | CS |
| 260 | -20.711 | -98.6238095238 | 21 | 23.1 | 0.1701 | 950014 | 2.61595865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 0.2853 | -0.02125 | -6.93 | 0.301 | 0.3066 | 0.2816 | 503728 |
| 1731540900 | 0.30655 | -0.00555 | -1.78 | 0.3222999 | 0.322309 | 0.2925 | 719764 |
| 1731454500 | 0.3121 | -0.0125 | -3.85 | 0.3046 | 0.35 | 0.3046 | 428253 |
| 1731368100 | 0.3246 | -0.0054 | -1.64 | 0.3132 | 0.34 | 0.301 | 600139 |
| 1731108900 | 0.33 | -0.03 | -8.33 | 0.361 | 0.369649 | 0.3222999 | 2424826 |
| 1731022500 | 0.36 | 0.011 | 3.15 | 0.3301 | 0.37893 | 0.3301 | 6978745 |
| 1730936100 | 0.349 | 0.0289 | 9.03 | 0.301 | 0.349 | 0.301 | 525698 |
| 1730849700 | 0.3201 | 0.0032 | 1.01 | 0.3001 | 0.34 | 0.295 | 785400 |
| 1730763300 | 0.3169 | 0.0069 | 2.23 | 0.3007 | 0.35 | 0.2829999 | 1167155 |
| 1730500500 | 0.31 | -0.0187 | -5.69 | 0.321 | 0.3234 | 0.304 | 662992 |
| 1730414100 | 0.3287 | -0.0163 | -4.72 | 0.2915 | 0.34 | 0.2915 | 1295916 |
| 1730327700 | 0.3449999 | 0.0739999 | 27.31 | 0.3629 | 0.4086 | 0.2901 | 57840767 |
| 1730241300 | 0.271 | -0.0303 | -10.06 | 0.2706 | 0.29 | 0.262 | 580455 |
| 1730154900 | 0.3013 | -0.0366 | -10.83 | 0.278 | 0.3093 | 0.278 | 1365528 |
| 1729895700 | 0.3379 | 0.0617 | 22.34 | 0.3395 | 0.3451 | 0.261 | 38930238 |
| 1729809300 | 0.2762 | -0.0158 | -5.41 | 0.289 | 0.302799 | 0.265 | 4492815 |
| 1729722900 | 0.292 | 0.016 | 5.80 | 0.277 | 0.2949 | 0.2507 | 680810 |
| 1729636500 | 0.276 | 0.012 | 4.55 | 0.2955 | 0.33 | 0.2625 | 4141886 |
| 1729550100 | 0.264 | 0.0226 | 9.36 | 0.2414 | 0.2741 | 0.2317 | 1827060 |
| 1729290900 | 0.2414 | 0.007 | 2.99 | 0.2344 | 0.2488 | 0.2198 | 208072 |
| 1729204500 | 0.2344 | 0.0134 | 6.06 | 0.221 | 0.2498 | 0.201 | 204873 |
| 1729118100 | 0.221 | -0.0156 | -6.59 | 0.2361 | 0.25 | 0.221 | 251514 |
| 1729031700 | 0.2366 | -0.0053 | -2.19 | 0.24 | 0.246 | 0.225 | 106851 |
| 1728945300 | 0.2419 | -0.0204 | -7.78 | 0.2623 | 0.28 | 0.2141 | 405847 |
| 1728686100 | 0.2623 | 0.0163 | 6.63 | 0.2459 | 0.276 | 0.2361 | 297301 |
| 1728599700 | 0.246 | -0.0128 | -4.95 | 0.2587999 | 0.259 | 0.236 | 264678 |
| 1728513300 | 0.2587999 | 0.0089999 | 3.60 | 0.2498 | 0.2749 | 0.2356 | 773974 |
| 1728426900 | 0.2498 | 0.0151 | 6.43 | 0.2405 | 0.254 | 0.2295 | 676547 |
| 1728340500 | 0.2347 | -0.0174 | -6.90 | 0.25 | 0.253 | 0.2322 | 160946 |
| 1728081300 | 0.2521 | 0.0077 | 3.15 | 0.2483 | 0.2562 | 0.2321 | 227671 |
| 1727994900 | 0.2444 | -0.0196 | -7.42 | 0.264 | 0.2684 | 0.2444 | 163701 |
| 1727908500 | 0.264 | -0.001 | -0.38 | 0.2562 | 0.29 | 0.2562 | 81589 |
| 1727822100 | 0.265 | -0.0047 | -1.74 | 0.2649 | 0.2675 | 0.2522 | 130591 |
| 1727735520 | 0.2697 | -0.0183 | -6.35 | 0.28 | 0.2879 | 0.2619 | 638542 |
| 1727476500 | 0.288 | 0.03 | 11.63 | 0.27 | 0.31 | 0.268 | 1549576 |
| 1727390100 | 0.258 | -0.0221 | -7.89 | 0.268 | 0.33 | 0.24 | 1299497 |
| 1727303700 | 0.2801 | -0.059 | -17.40 | 0.3295 | 0.366 | 0.2221 | 4144192 |
| 1727217300 | 0.3391 | -0.0409 | -10.76 | 0.3364 | 0.4585 | 0.3 | 8566529 |
| 1727130900 | 0.38 | 0.0986 | 35.04 | 0.291 | 0.457 | 0.28801 | 8491205 |
| 1726871700 | 0.2814 | -0.0246 | -8.04 | 0.28 | 0.306 | 0.2745 | 289987 |
| 1726785300 | 0.306 | 0.0220001 | 7.75 | 0.29 | 0.315 | 0.2701 | 647093 |
| 1726698900 | 0.2839999 | 0.0598999 | 26.73 | 0.2205 | 0.315 | 0.213 | 2270996 |
| 1726612500 | 0.2241 | 0.0275 | 13.99 | 0.2138 | 0.2259 | 0.2002 | 643053 |
| 1726526100 | 0.1966 | -0.0143 | -6.78 | 0.212 | 0.2199 | 0.191 | 232099 |
| 1726266900 | 0.2109 | -0.0028 | -1.31 | 0.2137 | 0.2199 | 0.2023 | 115468 |
| 1726180500 | 0.2137 | -0.0103 | -4.60 | 0.22 | 0.2237 | 0.202 | 117421 |
| 1726094100 | 0.224 | 0.0111 | 5.21 | 0.225 | 0.225172 | 0.2124 | 41217 |
| 1726007700 | 0.2129 | -0.0081 | -3.67 | 0.2246 | 0.2247 | 0.2112 | 101120 |
| 1725921300 | 0.221 | 0.0099 | 4.69 | 0.217 | 0.2278 | 0.2123 | 79620 |
| 1725662100 | 0.2111 | -0.0041 | -1.91 | 0.219 | 0.2199 | 0.211 | 81045 |
| 1725575700 | 0.2152 | -0.0113 | -4.99 | 0.2217 | 0.2217 | 0.202 | 76706 |
| 1725489300 | 0.2265 | 0.0156 | 7.40 | 0.2105 | 0.2299 | 0.2012 | 261620 |
| 1725402900 | 0.2109 | 0.004 | 1.93 | 0.2016 | 0.2142 | 0.1988 | 212487 |
| 1725057300 | 0.2069 | 0.0025 | 1.22 | 0.208 | 0.208 | 0.1988 | 69234 |
| 1724970900 | 0.2044 | 0.0009001 | 0.44 | 0.2039999 | 0.2091 | 0.2 | 127600 |
| 1724884500 | 0.2034999 | -0.0115 | -5.35 | 0.211 | 0.2178 | 0.1898 | 343871 |
| 1724798100 | 0.215 | 0.0035 | 1.65 | 0.2142 | 0.2189 | 0.2054999 | 48661 |
| 1724711700 | 0.2115 | 0.0085 | 4.19 | 0.21 | 0.22 | 0.2049999 | 238230 |
| 1724452500 | 0.203 | 0.0019 | 0.94 | 0.2015 | 0.219 | 0.2 | 214530 |
| 1724366100 | 0.2011 | -0.0042 | -2.05 | 0.206 | 0.2197 | 0.2 | 66529 |
| 1724279700 | 0.2053 | -0.0203 | -9.00 | 0.2252 | 0.2295 | 0.1850999 | 348776 |
| 1724193300 | 0.2256 | 0.0133 | 6.26 | 0.238 | 0.238 | 0.2202 | 376056 |
| 1724106900 | 0.2123 | 0.0093 | 4.58 | 0.2111 | 0.2299 | 0.2041 | 258022 |
| 1723847700 | 0.203 | -0.0023 | -1.12 | 0.2101 | 0.2134 | 0.200201 | 67490 |
| 1723761300 | 0.2053 | 0.0035 | 1.73 | 0.199 | 0.2098 | 0.193 | 69248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
