Nasdaq · JF · stock
J & Friends Holdings Ltd (JF) stock price history
Every Nasdaq trading session of J & Friends Holdings Ltd from Oct 25, 2018 to Sep 28, 2026: 1,990 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JF adjusted close, 2018 to 2026
- $64.70
- All time high, 2019
- $1.24
- 52 week high, $0.8100 low
- 1,990
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
JF key facts
- J & Friends Holdings Ltd (JF) closed at $0.9421 on Sep 28, 2026 on Nasdaq.
- JF's all time high close is $64.70, set on Mar 28, 2019; its all time low close is $0.2700 on Sep 30, 2022.
- JF's 52 week range is $0.8100 to $1.24.
- JF returned -0.8% over the year to Sep 28, 2026 and -80.2% over five years.
- Since Oct 25, 2018 JF returned -98%, -41.1% a year compounded.
- JF's deepest drawdown was -99.6% from Mar 28, 2019 to Sep 30, 2022.
- DataCedar holds 1,990 daily sessions of JF history from Oct 25, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JF price chart, 2018 to 2026
JF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -12.8% |
| 6 months | -1.9% |
| Year to date | +3.5% |
| 1 year | -0.8% |
| 3 years | -9.4% |
| 5 years | -80.2% |
| 10 years | n/a |
| Since Oct 25, 2018 | -98.5% |
| Compound annual growth, 7.9 years | -41.1% |
JF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.70 on Mar 28, 2019
- All time low close
- $0.2700 on Sep 30, 2022
- 52 week high
- $1.24 on Jan 15, 2026
- 52 week low
- $0.8100 on Jul 29, 2026
- Deepest drawdown
- -99.6% from Mar 28, 2019 to Sep 30, 2022, not yet recovered
- Best single session
- +193.5% on Oct 12, 2022
- Worst single session
- -52.5% on Jan 24, 2022
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +171%
- Worst calendar year
- 2019, -83%
JF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 25, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9300 | $1.24 | $0.8100 | $0.9421 | +3.5% | 4M | 185 |
| 2025 | $0.9500 | $1.38 | $0.7600 | $0.9100 | +1.1% | 46M | 250 |
| 2024 | $1.10 | $1.27 | $0.7100 | $0.9000 | -18.9% | 14.1M | 252 |
| 2023 | $0.4100 | $1.45 | $0.3500 | $1.11 | +170.7% | 26.8M | 250 |
| 2022 | $2.35 | $7.10 | $0.2500 | $0.4100 | -81.4% | 42.1M | 251 |
| 2021 | $5.05 | $14.95 | $2.00 | $2.20 | -55.1% | 41.5M | 252 |
| 2020 | $9.50 | $16.40 | $3.75 | $4.90 | -46.2% | 16.3M | 253 |
| 2019 | $50.25 | $67.50 | $2.00 | $9.10 | -82.6% | 14.9M | 252 |
| 2018 | $71.75 | $75.50 | $46.70 | $52.35 | n/a | 80.6K | 45 |
JF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9421 | +2.4% |
| August 2026 | $0.9200 | 0.0% |
| July 2026 | $0.9200 | -14.0% |
| June 2026 | $1.07 | +7.0% |
| May 2026 | $1.00 | -3.8% |
| April 2026 | $1.04 | +13.0% |
| March 2026 | $0.9200 | 0.0% |
| February 2026 | $0.9200 | +1.1% |
| January 2026 | $0.9100 | 0.0% |
| December 2025 | $0.9100 | -7.1% |
| November 2025 | $0.9800 | -5.8% |
| October 2025 | $1.04 | +9.5% |
About the JF data
Daily bars. 1,990 sessions from Oct 25, 2018 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
JF share price history
