J-Star Holding Co., Ltd. Class A YMAT
NASDAQ · United States · Producer Manufacturing
$1.41-0.09 (-6.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.41 | -6.00% | $1.49 | $1.53 | $1.41 | 61.50K |
| 2026-09-29 | $1.50 | -4.46% | $1.64 | $1.70 | $1.50 | 162.20K |
| 2026-09-28 | $1.57 | +0.64% | $1.60 | $1.70 | $1.56 | 268.20K |
| 2026-09-25 | $1.56 | +9.09% | $1.58 | $1.70 | $1.49 | 917.10K |
| 2026-09-24 | $1.43 | +11.72% | $1.46 | $2.12 | $1.38 | 33.60M |
| 2026-09-23 | $1.28 | -3.03% | $1.35 | $2.00 | $1.15 | 4.50M |
| 2026-09-22 | $1.32 | -4.35% | $1.44 | $1.44 | $1.32 | 21.50K |
| 2026-09-21 | $1.38 | +1.47% | $1.36 | $1.50 | $1.35 | 21.70K |
| 2026-09-18 | $1.36 | -6.85% | $1.46 | $1.46 | $1.29 | 65.20K |
| 2026-09-17 | $1.46 | +5.80% | $1.49 | $1.60 | $1.36 | 100.30K |
| 2026-09-16 | $1.38 | -16.87% | $1.60 | $1.76 | $1.38 | 47.80K |
| 2026-09-15 | $1.66 | -17.82% | $1.98 | $2.02 | $1.46 | 219.70K |
| 2026-09-14 | $2.02 | -2.42% | $2.05 | $2.14 | $1.96 | 81.80K |
| 2026-09-11 | $2.07 | -0.96% | $2.10 | $2.31 | $2.03 | 220.90K |
| 2026-09-10 | $2.09 | -7.93% | $2.18 | $2.34 | $2.01 | 781.40K |
| 2026-09-09 | $2.27 | +71.32% | $1.88 | $2.30 | $1.75 | 36.18M |
| 2026-09-08 | $1.33 | -21.60% | $1.72 | $1.77 | $0.85 | 116.20K |
| 2026-09-04 | $1.69 | -7.40% | $1.81 | $1.86 | $1.38 | 39.20K |
| 2026-09-03 | $1.83 | -3.95% | $1.86 | $1.88 | $1.75 | 10.30K |
| 2026-09-02 | $1.90 | +0.80% | $1.87 | $1.90 | $1.65 | 9.70K |
| 2026-09-01 | $1.88 | +1.84% | $1.88 | $1.92 | $1.85 | 24.70K |
| 2026-08-31 | $1.85 | -1.44% | $1.94 | $1.95 | $1.81 | 10.30K |
| 2026-08-28 | $1.88 | -1.42% | $1.88 | $1.90 | $1.84 | 8.20K |
| 2026-08-27 | $1.90 | +2.42% | $1.87 | $1.95 | $1.80 | 21.00K |
| 2026-08-26 | $1.86 | -6.53% | $1.91 | $1.91 | $1.80 | 12.00K |
| 2026-08-25 | $1.99 | +7.57% | $1.85 | $1.99 | $1.80 | 15.30K |
| 2026-08-24 | $1.85 | +2.78% | $1.90 | $1.90 | $1.82 | 9.60K |
| 2026-08-21 | $1.80 | -3.74% | $1.98 | $1.98 | $1.80 | 12.00K |
| 2026-08-20 | $1.87 | +2.75% | $1.91 | $1.91 | $1.83 | 6.60K |
| 2026-08-19 | $1.82 | -4.71% | $1.98 | $1.98 | $1.76 | 17.00K |
| 2026-08-18 | $1.91 | -2.05% | $1.91 | $1.94 | $1.71 | 18.10K |
| 2026-08-17 | $1.95 | -1.52% | $1.96 | $2.09 | $1.93 | 20.00K |
| 2026-08-14 | $1.98 | -1.49% | $2.04 | $2.10 | $1.98 | 24.10K |
| 2026-08-13 | $2.01 | +2.55% | $2.01 | $2.01 | $1.99 | 12.50K |
| 2026-08-12 | $1.96 | -0.76% | $2.04 | $2.04 | $1.89 | 27.80K |
| 2026-08-11 | $1.98 | +2.86% | $2.00 | $2.10 | $1.92 | 40.40K |
| 2026-08-10 | $1.92 | 0.00% | $1.96 | $2.02 | $1.92 | 15.10K |
| 2026-08-07 | $1.92 | -5.42% | $2.02 | $2.02 | $1.87 | 26.90K |
| 2026-08-06 | $2.03 | -2.87% | $2.09 | $2.09 | $1.93 | 53.50K |
| 2026-08-05 | $2.09 | +2.45% | $2.05 | $2.10 | $1.91 | 33.30K |
| 2026-08-04 | $2.04 | +6.25% | $1.90 | $2.23 | $1.84 | 40.10K |
| 2026-08-03 | $1.92 | +2.13% | $1.83 | $1.95 | $1.78 | 40.00K |
| 2026-07-31 | $1.88 | +5.62% | $1.75 | $2.15 | $1.75 | 534.20K |
| 2026-07-30 | $1.78 | +2.89% | $1.83 | $1.84 | $1.61 | 42.60K |
| 2026-07-29 | $1.73 | +2.06% | $1.64 | $1.78 | $1.59 | 499.00K |
| 2026-07-28 | $1.70 | -5.83% | $1.77 | $1.81 | $1.42 | 41.00K |
| 2026-07-27 | $1.80 | -1.10% | $1.85 | $1.85 | $1.79 | 40.30K |
| 2026-07-24 | $1.82 | -6.67% | $1.93 | $2.00 | $1.77 | 46.40K |
| 2026-07-23 | $1.95 | -6.70% | $2.09 | $2.10 | $1.93 | 37.20K |
| 2026-07-22 | $2.09 | -9.13% | $2.26 | $2.32 | $2.08 | 96.90K |
| 2026-07-21 | $2.30 | -1.71% | $2.38 | $2.40 | $2.27 | 52.40K |
| 2026-07-20 | $2.34 | -4.10% | $2.38 | $2.41 | $2.20 | 75.30K |
| 2026-07-17 | $2.44 | -0.41% | $2.34 | $2.45 | $2.17 | 55.30K |
| 2026-07-16 | $2.45 | +6.99% | $2.32 | $2.49 | $2.10 | 123.10K |
| 2026-07-15 | $2.29 | +13.93% | $1.95 | $2.65 | $1.95 | 702.20K |
| 2026-07-14 | $2.01 | -1.95% | $1.99 | $2.19 | $1.98 | 67.50K |
| 2026-07-13 | $2.05 | -15.98% | $2.17 | $2.28 | $1.96 | 131.40K |
| 2026-07-10 | $2.44 | +28.42% | $2.18 | $2.94 | $1.95 | 4.73M |
| 2026-07-09 | $1.90 | -21.00% | $2.38 | $2.38 | $1.74 | 180.88K |
| 2026-07-08 | $2.40 | -11.42% | $2.39 | $2.62 | $2.26 | 125.32K |
| 2026-07-07 | $2.71 | +2.45% | $2.66 | $2.94 | $2.58 | 2.06M |
| 2026-07-06 | $2.65 | +5.79% | $2.54 | $2.74 | $2.52 | 353.46K |
| 2026-07-02 | $2.51 | -10.38% | $2.70 | $2.80 | $2.51 | 599.52K |
| 2026-07-01 | $2.80 | +4.68% | $2.68 | $3.10 | $2.68 | 61.64K |
| 2026-06-30 | $2.67 | -10.85% | $3.01 | $3.01 | $2.65 | 63.12K |
| 2026-06-29 | $2.99 | -5.22% | $3.15 | $3.20 | $2.90 | 50.70K |
| 2026-06-26 | $3.16 | -3.07% | $3.04 | $3.47 | $3.04 | 133.48K |
| 2026-06-25 | $3.26 | +4.99% | $3.04 | $3.63 | $2.92 | 296.24K |
| 2026-06-24 | $3.11 | -9.34% | $2.95 | $3.14 | $2.88 | 144.02K |
| 2026-06-23 | $3.42 | +20.39% | $3.16 | $3.50 | $3.03 | 3.85M |
| 2026-06-22 | $2.85 | -8.23% | $3.16 | $3.16 | $2.69 | 131.78K |
| 2026-06-18 | $3.10 | -17.33% | $3.11 | $3.42 | $2.90 | 478.88K |
| 2026-06-17 | $3.75 | +94.30% | $3.19 | $4.91 | $2.73 | 34.38M |
| 2026-06-16 | $1.93 | -37.24% | $2.40 | $2.45 | $1.86 | 212.90K |
| 2026-06-15 | $3.08 | +2.67% | $3.16 | $3.24 | $2.85 | 65.28K |
| 2026-06-12 | $2.99 | -16.81% | $3.47 | $3.47 | $2.82 | 135.56K |
| 2026-06-11 | $3.60 | +2.86% | $3.44 | $3.75 | $3.44 | 60.34K |
| 2026-06-10 | $3.50 | -7.28% | $3.75 | $3.80 | $3.40 | 77.02K |
| 2026-06-09 | $3.78 | -1.82% | $4.07 | $4.24 | $3.40 | 176.26K |
| 2026-06-08 | $3.85 | -7.35% | $4.08 | $4.15 | $3.55 | 452.40K |
| 2026-06-05 | $4.15 | -16.92% | $4.88 | $4.95 | $3.50 | 266.42K |
| 2026-06-04 | $4.99 | -19.44% | $5.60 | $5.85 | $4.60 | 529.82K |
| 2026-06-03 | $6.20 | +36.26% | $5.80 | $7.35 | $4.90 | 6.68M |
| 2026-06-02 | $4.55 | -8.08% | $4.62 | $4.97 | $4.50 | 2.49M |
| 2026-06-01 | $4.95 | -27.74% | $4.97 | $5.80 | $4.75 | 367.76K |
| 2026-05-29 | $6.85 | +34.31% | $5.00 | $13.00 | $5.00 | 4.04M |
| 2026-05-28 | $5.10 | -9.73% | $5.90 | $5.90 | $5.10 | 138.14K |
| 2026-05-27 | $5.65 | -18.12% | $5.60 | $6.30 | $4.33 | 950.08K |
| 2026-05-26 | $6.90 | +203.30% | $7.45 | $8.30 | $6.10 | 24.10M |
| 2026-05-22 | $2.28 | -7.52% | $2.24 | $2.44 | $2.14 | 48.66K |