J-Long Group Stock Price History
NASDAQ: JLConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
4.67-0.0678 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JL price history at a glance
The price history for J-Long Group (JL) on this page begins on January 22, 2024, when the stock closed at $10.05; it most recently closed at $4.67 on October 5, 2026. The highest price in this record is $29.95, reached on February 26, 2024; the latest close is 84.4% below that peak. Over roughly 3 years the share price changed -53.5%, a -24.7% compound annual price return (excluding dividends).
In the last 12 months alone, JL has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $29.95
- Date of high
- Feb 26, 2024
- Low since 2024
- $0.233
- Date of low
- Nov 18, 2024
- 52-week high
- $8.22
- 52-week low
- $1.50
- IPO year
- 2024
- Last close
- $4.67
JL returns
1 week
+1.85%
1 month
-2.71%
3 months
-21.38%
6 months
-29.49%
Year to date
-23.64%
1 year
-8.07%
JL price return, excluding dividends.
JL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.67 | -23.69% |
| 2025 | 6.12 | +34.77% |
| 2024* | 4.54 | -54.82% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
JL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.67 | 4.67 | 4.67 | 4.67 | -1.43% | |
| 4.45 | 4.74 | 4.41 | 4.74 | +1.89% | |
| 4.45 | 4.74 | 4.45 | 4.65 | +2.42% | |
| 4.44 | 4.65 | 4.42 | 4.54 | -0.98% | |
| 4.63 | 4.64 | 4.56 | 4.59 | -1.19% | |
| 4.53 | 4.75 | 4.46 | 4.64 | +1.84% | |
| 4.56 | 4.56 | 4.56 | 4.56 | 0.00% | |
| 4.87 | 4.87 | 4.56 | 4.56 | -2.23% | |
| 4.55 | 4.88 | 4.55 | 4.66 | -3.92% | |
| 4.65 | 4.88 | 4.41 | 4.85 | 0.00% | |
| 4.48 | 4.85 | 4.48 | 4.85 | +3.63% | |
| 4.40 | 4.80 | 4.40 | 4.68 | +2.41% | |
| 4.60 | 4.71 | 4.56 | 4.57 | -1.51% | |
| 4.45 | 4.81 | 4.39 | 4.64 | +0.87% | |
| 4.45 | 4.60 | 4.45 | 4.60 | +3.14% | |
| 4.45 | 4.72 | 4.40 | 4.46 | +4.69% | |
| 4.78 | 4.78 | 4.26 | 4.26 | -12.51% | |
| 4.71 | 4.87 | 4.71 | 4.87 | +1.44% | |
| 4.75 | 4.80 | 4.75 | 4.80 | +1.27% | |
| 4.88 | 4.94 | 4.72 | 4.74 | -4.24% | |
| 4.68 | 4.99 | 4.68 | 4.95 | +3.13% | |
| 4.65 | 4.80 | 4.65 | 4.80 | +1.69% | |
| 4.21 | 4.76 | 4.10 | 4.72 | -2.68% | |
| 4.69 | 4.93 | 4.69 | 4.85 | +0.83% | |
| 4.84 | 5.07 | 4.69 | 4.81 | +0.42% | |
| 4.75 | 4.94 | 4.72 | 4.79 | -1.84% | |
| 4.86 | 4.90 | 4.73 | 4.88 | -0.81% | |
| 4.32 | 5.02 | 4.12 | 4.92 | +4.46% | |
| 4.85 | 4.85 | 4.70 | 4.71 | -3.66% | |
| 4.82 | 4.89 | 4.71 | 4.89 | +0.18% | |
| 4.58 | 4.90 | 4.58 | 4.88 | -0.89% | |
| 4.77 | 4.92 | 4.54 | 4.92 | +3.66% | |
| 4.90 | 4.98 | 4.75 | 4.75 | -0.42% | |
| 4.78 | 4.90 | 4.50 | 4.77 | +1.49% | |
| 4.55 | 4.70 | 4.37 | 4.70 | +7.80% | |
| 4.36 | 4.70 | 4.20 | 4.36 | +1.40% | |
| 4.39 | 4.50 | 4.30 | 4.30 | -2.05% | |
| 4.57 | 5.17 | 4.39 | 4.39 | -3.94% | |
| 4.80 | 4.80 | 4.57 | 4.57 | -4.39% | |
| 4.80 | 5.33 | 4.73 | 4.78 | -3.63% | |
| 5.10 | 6.38 | 4.75 | 4.96 | -3.88% | |
| 5.05 | 5.25 | 5.05 | 5.16 | -1.71% | |
| 5.56 | 5.82 | 5.21 | 5.25 | -4.55% | |
| 5.48 | 5.90 | 5.38 | 5.50 | +1.85% | |
| 5.77 | 5.77 | 5.06 | 5.40 | -3.91% | |
| 5.55 | 5.67 | 5.24 | 5.62 | -0.88% | |
| 5.44 | 5.79 | 5.44 | 5.67 | -3.08% | |
| 5.89 | 5.89 | 5.68 | 5.85 | +3.72% | |
| 6.00 | 6.00 | 5.62 | 5.64 | +0.36% | |
| 5.98 | 6.16 | 5.61 | 5.62 | -0.88% | |
| 5.89 | 5.90 | 5.67 | 5.67 | -4.71% | |
| 6.09 | 6.25 | 5.48 | 5.95 | 0.00% | |
| 5.87 | 6.08 | 5.87 | 5.95 | -0.83% | |
| 5.83 | 6.04 | 5.76 | 6.00 | -1.06% | |
| 5.93 | 6.23 | 5.88 | 6.06 | +1.92% | |
| 6.00 | 6.18 | 5.95 | 5.95 | -3.88% | |
| 5.92 | 6.50 | 5.84 | 6.19 | -0.64% | |
| 5.91 | 6.23 | 5.91 | 6.23 | +1.83% | |
| 6.00 | 6.12 | 5.90 | 6.12 | -0.36% | |
| 5.47 | 6.20 | 5.47 | 6.14 | +0.82% | |
| 5.97 | 6.24 | 5.88 | 6.09 | -0.16% | |
| 6.10 | 6.40 | 5.92 | 6.10 | 0.00% | |
| 5.88 | 6.10 | 5.72 | 6.10 | +2.69% | |
| 6.05 | 6.06 | 5.85 | 5.94 | +2.59% | |
| 5.63 | 6.00 | 5.58 | 5.79 | +4.70% | |
| 5.59 | 5.95 | 5.51 | 5.53 | -3.49% | |
| 5.82 | 5.95 | 5.61 | 5.73 | -1.38% | |
| 5.96 | 6.10 | 5.81 | 5.81 | -0.51% | |
| 5.60 | 6.05 | 5.60 | 5.84 | +0.34% | |
| 5.65 | 6.49 | 5.09 | 5.82 | -0.85% | |
| 5.21 | 5.91 | 5.21 | 5.87 | +8.30% | |
| 5.73 | 5.73 | 5.13 | 5.42 | +0.84% | |
| 5.67 | 5.67 | 5.29 | 5.38 | -2.98% | |
| 5.90 | 5.90 | 5.35 | 5.54 | -1.07% | |
| 6.18 | 6.21 | 5.60 | 5.60 | -7.44% | |
| 5.65 | 6.51 | 5.31 | 6.05 | +3.95% | |
| 6.22 | 6.22 | 5.60 | 5.82 | -6.73% | |
| 5.82 | 6.34 | 5.82 | 6.24 | -0.64% | |
| 6.15 | 6.69 | 6.15 | 6.28 | -3.38% | |
| 6.30 | 6.80 | 6.30 | 6.50 | -1.52% | |
| 6.48 | 6.73 | 6.23 | 6.60 | +6.28% | |
| 5.80 | 6.25 | 5.80 | 6.21 | -0.64% | |
| 6.08 | 6.47 | 5.97 | 6.25 | +1.13% | |
| 6.21 | 6.21 | 6.03 | 6.18 | -1.28% | |
| 6.17 | 6.50 | 5.60 | 6.26 | 0.00% | |
| 6.67 | 6.76 | 5.30 | 6.26 | +0.16% | |
| 6.37 | 6.64 | 6.18 | 6.25 | +0.81% | |
| 6.40 | 6.40 | 6.20 | 6.20 | -3.13% | |
| 6.55 | 6.77 | 6.23 | 6.40 | +1.43% | |
| 6.72 | 6.72 | 6.24 | 6.31 | +1.77% | |
| 6.37 | 6.41 | 6.20 | 6.20 | -4.32% | |
| 6.68 | 6.68 | 6.47 | 6.48 | -1.22% | |
| 6.78 | 6.87 | 6.34 | 6.56 | -4.51% | |
| 6.74 | 7.00 | 6.62 | 6.87 | +1.93% | |
| 6.60 | 6.95 | 6.60 | 6.74 | +0.22% | |
| 6.59 | 6.80 | 6.56 | 6.73 | +0.37% | |
| 6.70 | 6.70 | 6.20 | 6.70 | -0.27% | |
| 6.79 | 6.79 | 6.39 | 6.72 | +0.27% | |
| 6.30 | 6.70 | 6.30 | 6.70 | +3.32% | |
| 6.41 | 6.56 | 6.26 | 6.49 | +1.23% | |
| 6.40 | 6.42 | 6.33 | 6.41 | -3.01% | |
| 6.70 | 6.70 | 6.41 | 6.61 | +3.20% | |
| 6.50 | 6.89 | 6.27 | 6.40 | -1.69% | |
| 6.60 | 6.90 | 6.35 | 6.51 | -0.43% | |
| 6.22 | 6.68 | 6.22 | 6.54 | -2.13% | |
| 6.68 | 6.68 | 6.45 | 6.68 | +1.91% | |
| 6.53 | 6.68 | 6.42 | 6.56 | +0.38% | |
| 6.55 | 6.63 | 6.53 | 6.53 | -0.68% | |
| 6.49 | 6.67 | 6.43 | 6.58 | +0.08% | |
| 6.52 | 6.65 | 6.52 | 6.57 | -0.30% | |
| 6.69 | 6.78 | 6.59 | 6.59 | -1.05% | |
| 6.68 | 6.70 | 6.47 | 6.66 | +1.83% | |
| 6.74 | 6.85 | 6.54 | 6.54 | -3.89% | |
| 6.97 | 7.00 | 6.80 | 6.81 | -0.80% | |
| 6.39 | 6.94 | 6.39 | 6.86 | +7.36% | |
| 6.01 | 6.43 | 6.01 | 6.39 | +6.32% | |
| 6.37 | 6.45 | 6.01 | 6.01 | +0.67% | |
| 4.95 | 6.22 | 4.95 | 5.97 | +15.92% | |
| 6.21 | 6.40 | 5.15 | 5.15 | -17.07% | |
| 6.24 | 6.37 | 6.18 | 6.21 | +2.14% | |
| 6.15 | 6.29 | 5.86 | 6.08 | -2.25% | |
| 6.61 | 6.68 | 6.15 | 6.22 | -8.39% | |
| 6.69 | 6.80 | 6.57 | 6.79 | +0.44% | |
| 6.94 | 7.00 | 6.76 | 6.76 | -2.45% | |
| 6.68 | 7.08 | 6.50 | 6.93 | +4.64% | |
| 7.13 | 7.13 | 6.50 | 6.62 | -5.52% | |
| 6.78 | 7.16 | 6.77 | 7.01 | +2.94% | |
| 6.96 | 7.00 | 6.80 | 6.81 | -1.30% | |
| 7.16 | 7.16 | 6.90 | 6.90 | -3.63% | |
| 6.79 | 7.16 | 6.79 | 7.16 | +1.70% | |
| 7.19 | 7.19 | 6.85 | 7.04 | -2.83% | |
| 6.95 | 7.35 | 6.86 | 7.25 | +4.39% | |
| 6.82 | 7.00 | 6.68 | 6.94 | +1.61% | |
| 6.79 | 7.00 | 6.70 | 6.83 | +2.55% | |
| 6.00 | 6.75 | 6.00 | 6.66 | +4.39% | |
| 6.03 | 6.47 | 5.83 | 6.38 | +9.81% | |
| 5.46 | 5.90 | 5.46 | 5.81 | +7.59% | |
| 5.20 | 5.48 | 5.15 | 5.40 | +4.25% | |
| 4.83 | 5.23 | 4.83 | 5.18 | +4.02% | |
| 4.98 | 5.15 | 4.98 | 4.98 | +0.20% | |
| 5.13 | 5.30 | 4.92 | 4.97 | -3.12% | |
| 5.11 | 5.18 | 5.05 | 5.13 | +1.38% | |
| 5.06 | 5.26 | 4.86 | 5.06 | +2.02% | |
| 5.04 | 5.15 | 4.96 | 4.96 | -1.20% | |
| 4.81 | 5.04 | 4.66 | 5.02 | +2.45% | |
| 4.73 | 5.00 | 4.68 | 4.90 | +4.26% | |
| 4.39 | 4.79 | 4.35 | 4.70 | +1.95% | |
| 4.60 | 4.78 | 4.50 | 4.61 | +2.44% | |
| 4.16 | 4.64 | 4.16 | 4.50 | +5.63% | |
| 4.70 | 4.70 | 4.25 | 4.26 | -5.12% | |
| 4.30 | 4.77 | 4.30 | 4.49 | +3.94% | |
| 3.82 | 4.62 | 3.63 | 4.32 | +24.14% | |
| 4.61 | 4.78 | 3.33 | 3.48 | -26.11% | |
| 4.60 | 4.75 | 4.60 | 4.71 | +0.53% | |
| 4.65 | 4.69 | 4.30 | 4.69 | +0.75% | |
| 4.69 | 4.74 | 4.64 | 4.65 | 0.00% | |
| 4.41 | 4.65 | 4.30 | 4.65 | +2.42% | |
| 4.42 | 4.67 | 4.37 | 4.54 | +3.18% | |
| 4.39 | 4.42 | 4.38 | 4.40 | +0.46% | |
| 4.34 | 4.40 | 4.34 | 4.38 | +0.92% | |
| 4.29 | 4.38 | 4.28 | 4.34 | +0.93% | |
| 4.20 | 4.32 | 4.18 | 4.30 | +2.63% | |
| 4.07 | 4.23 | 4.07 | 4.19 | +1.70% | |
| 3.99 | 4.12 | 3.99 | 4.12 | +2.49% | |
| 3.95 | 4.09 | 3.88 | 4.02 | +3.08% | |
| 3.79 | 3.93 | 3.79 | 3.90 | +2.90% | |
| 3.56 | 3.92 | 3.44 | 3.79 | +0.80% | |
| 3.64 | 3.78 | 3.64 | 3.76 | +1.35% | |
| 3.66 | 3.75 | 3.61 | 3.71 | +1.64% | |
| 3.55 | 3.78 | 3.55 | 3.65 | 0.00% | |
| 3.66 | 3.66 | 3.43 | 3.65 | +0.27% | |
| 3.61 | 3.73 | 3.59 | 3.64 | +0.83% | |
| 3.67 | 3.67 | 3.60 | 3.61 | -0.55% | |
| 3.52 | 3.63 | 3.52 | 3.63 | +1.97% | |
| 3.58 | 3.58 | 3.42 | 3.56 | -0.28% | |
| 3.58 | 3.62 | 3.50 | 3.57 | +0.28% | |
| 3.53 | 3.75 | 3.48 | 3.56 | +2.59% | |
| 3.33 | 3.56 | 3.33 | 3.47 | 0.00% | |
| 3.68 | 3.93 | 3.41 | 3.47 | -4.67% | |
| 3.77 | 4.69 | 3.59 | 3.64 | +1.39% | |
| 5.04 | 5.04 | 1.50 | 3.59 | -26.88% | |
| 5.64 | 5.64 | 4.50 | 4.91 | -6.30% | |
| 5.79 | 7.10 | 5.02 | 5.24 | -9.50% | |
| 6.20 | 8.22 | 5.70 | 5.79 | -2.36% | |
| 6.40 | 6.40 | 5.81 | 5.93 | -5.06% | |
| 6.36 | 6.36 | 6.25 | 6.25 | +0.13% | |
| 6.29 | 6.29 | 6.23 | 6.24 | -1.76% | |
| 6.29 | 6.35 | 6.29 | 6.35 | -0.16% | |
| 6.28 | 6.36 | 6.20 | 6.36 | +1.11% | |
| 6.15 | 6.29 | 6.15 | 6.29 | +2.28% | |
| 6.08 | 6.15 | 6.00 | 6.15 | +0.65% | |
| 6.00 | 6.12 | 6.00 | 6.11 | -0.16% | |
| 5.98 | 6.12 | 5.98 | 6.12 | +0.07% | |
| 6.20 | 6.23 | 5.93 | 6.12 | -0.71% | |
| 6.24 | 6.24 | 5.93 | 6.16 | -0.48% | |
| 6.24 | 6.25 | 5.93 | 6.19 | -1.28% | |
| 5.66 | 6.32 | 5.66 | 6.27 | +3.81% | |
| 5.90 | 6.22 | 5.85 | 6.04 | -1.15% | |
| 6.25 | 7.02 | 4.99 | 6.11 | +0.16% | |
| 6.05 | 6.10 | 5.97 | 6.10 | +1.90% | |
| 6.19 | 6.26 | 5.87 | 5.99 | -3.14% | |
| 6.20 | 6.25 | 6.12 | 6.18 | +0.32% | |
| 6.04 | 6.18 | 6.02 | 6.16 | +1.72% | |
| 5.98 | 6.30 | 5.98 | 6.06 | +1.71% | |
| 5.96 | 5.98 | 5.80 | 5.95 | +2.30% | |
| 6.00 | 6.04 | 5.52 | 5.82 | -1.36% | |
| 5.89 | 6.08 | 5.78 | 5.90 | -1.16% | |
| 5.79 | 5.97 | 5.67 | 5.97 | +6.59% | |
| 5.70 | 5.87 | 5.55 | 5.60 | -4.76% | |
| 5.81 | 6.00 | 5.57 | 5.88 | +0.51% | |
| 6.40 | 6.40 | 5.70 | 5.85 | -5.65% | |
| 5.63 | 6.35 | 5.37 | 6.20 | +9.93% | |
| 5.73 | 5.80 | 5.54 | 5.64 | -0.25% | |
| 5.76 | 5.76 | 5.50 | 5.65 | +0.60% | |
| 5.75 | 5.86 | 5.46 | 5.62 | -4.26% | |
| 5.33 | 5.90 | 5.33 | 5.87 | +6.79% | |
| 5.09 | 5.50 | 5.09 | 5.50 | +8.85% | |
| 4.85 | 5.05 | 4.85 | 5.05 | +4.34% | |
| 4.83 | 5.04 | 4.79 | 4.84 | -1.22% | |
| 4.72 | 4.95 | 4.70 | 4.90 | -0.41% | |
| 4.89 | 4.93 | 4.87 | 4.92 | -1.20% | |
| 4.89 | 5.10 | 4.86 | 4.98 | +1.94% | |
| 5.03 | 5.03 | 4.85 | 4.89 | -0.51% | |
| 4.65 | 4.91 | 4.65 | 4.91 | +5.36% | |
| 4.51 | 4.74 | 4.45 | 4.66 | +5.91% | |
| 4.60 | 4.65 | 4.40 | 4.40 | -1.79% | |
| 4.50 | 4.79 | 4.40 | 4.48 | +1.40% | |
| 4.82 | 4.82 | 4.25 | 4.42 | -0.72% | |
| 4.68 | 4.80 | 4.40 | 4.45 | +3.73% | |
| 4.56 | 4.73 | 4.27 | 4.29 | -4.67% | |
| 4.60 | 4.79 | 4.50 | 4.50 | -6.05% | |
| 4.83 | 4.97 | 4.55 | 4.79 | +10.11% | |
| 4.60 | 4.71 | 4.35 | 4.35 | -6.45% | |
| 4.78 | 5.03 | 4.50 | 4.65 | -2.11% | |
| 5.06 | 5.55 | 4.50 | 4.75 | -3.26% | |
| 5.06 | 5.48 | 4.91 | 4.91 | -4.47% | |
| 5.06 | 5.25 | 5.03 | 5.14 | +4.05% | |
| 4.87 | 5.24 | 4.87 | 4.94 | -2.08% | |
| 5.68 | 5.68 | 4.98 | 5.05 | -8.94% | |
| 6.60 | 6.94 | 5.54 | 5.54 | -15.29% | |
| 6.30 | 6.58 | 6.29 | 6.54 | +1.24% | |
| 6.28 | 6.58 | 6.27 | 6.46 | +5.38% | |
| 6.59 | 6.65 | 6.13 | 6.13 | -6.41% | |
| 6.54 | 6.58 | 6.43 | 6.55 | -1.36% | |
| 6.00 | 6.73 | 6.00 | 6.64 | +11.97% | |
| 6.65 | 6.65 | 5.93 | 5.93 | -9.74% | |
| 5.96 | 6.65 | 5.96 | 6.57 | +10.61% | |
| 5.25 | 5.95 | 5.25 | 5.94 | +12.71% | |
| 5.20 | 5.35 | 5.00 | 5.27 | +1.74% | |
| 5.08 | 5.25 | 4.91 | 5.18 | +1.97% | |
| 4.71 | 5.20 | 4.71 | 5.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JL chart for longer ranges.