Jones Ventures INTL Acquisition1 Stock Price History

NASDAQ: JONEFinanceBlank ChecksUSD

9.810.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

JONE price history at a glance

The price history for Jones Ventures INTL Acquisition1 (JONE) on this page begins on August 31, 2026, when the stock closed at $9.82; it most recently closed at $9.81 on October 5, 2026. The highest price in this record is $10.00, reached on August 31, 2026; the latest close is 1.9% below that peak. 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 2026: $10.00
Date of high: Aug 31, 2026
Low since 2026: $9.78
Date of low: Aug 31, 2026
52-week high: $10.00
52-week low: $9.78
IPO year: 2026
Last close: $9.81

JONE returns

1 week

-0.10%

1 month

-0.81%

JONE price return, excluding dividends.

JONE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	9.81	9.81	9.81	9.81	-0.41%	100.01K
Oct 8, 2026	9.85	9.85	9.85	9.85	+0.41%	200
Oct 7, 2026	9.81	9.81	9.81	9.81	0.00%	200
Oct 6, 2026	9.81	9.81	9.81	9.81	0.00%	0
Oct 5, 2026	9.81	9.82	9.81	9.81	-0.10%	494.00K
Oct 2, 2026	9.83	9.83	9.82	9.82	0.00%	28.50K
Oct 1, 2026	9.82	9.82	9.82	9.82	0.00%	0
Sep 30, 2026	9.82	9.82	9.82	9.82	0.00%	150.10K
Sep 29, 2026	9.82	9.82	9.82	9.82	0.00%	200
Sep 28, 2026	9.82	9.82	9.82	9.82	-0.10%	1.10K
Sep 25, 2026	9.83	9.83	9.83	9.83	+0.10%	5.80K
Sep 24, 2026	9.82	9.82	9.82	9.82	-0.30%	5.20K
Sep 23, 2026	9.85	9.85	9.85	9.85	0.00%	0
Sep 22, 2026	9.85	9.85	9.85	9.85	0.00%	0
Sep 21, 2026	9.82	9.85	9.82	9.85	+0.20%	108.30K
Sep 18, 2026	9.83	9.83	9.83	9.83	+0.10%	300
Sep 17, 2026	9.82	9.83	9.82	9.82	0.00%	188.90K
Sep 16, 2026	9.82	9.82	9.82	9.82	-0.10%	600
Sep 15, 2026	9.83	9.84	9.83	9.83	+0.10%	1.10K
Sep 14, 2026	9.86	9.86	9.82	9.82	0.00%	3.70K
Sep 11, 2026	9.83	9.83	9.82	9.82	-0.10%	3.70K
Sep 10, 2026	9.82	9.85	9.82	9.83	-0.61%	2.30K
Sep 9, 2026	9.90	9.90	9.82	9.89	+0.71%	2.20K
Sep 8, 2026	9.81	9.91	9.81	9.82	0.00%	44.10K
Sep 4, 2026	9.81	9.82	9.81	9.82	-0.20%	154.40K
Sep 3, 2026	10.00	10.00	9.78	9.84	—	92.60K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JONE chart for longer ranges.