JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.47	47.48	47.38	47.41	47.41	-0.16%	1,364,541
Dec 4, 2025	47.54	47.54	47.45	47.48	47.48	-0.17%	882,016
Dec 3, 2025	47.55	47.59	47.51	47.56	47.56	0.14%	31,650
Dec 2, 2025	47.45	47.51	47.43	47.50	47.50	0.11%	65,223
Dec 1, 2025	47.45	47.47	47.42	47.45	47.45	-0.77%	1,047,223
Nov 28, 2025	47.88	47.90	47.78	47.82	47.62	-0.15%	511,352
Nov 26, 2025	47.82	47.89	47.74	47.89	47.69	0.14%	2,105,985
Nov 25, 2025	47.74	47.87	47.74	47.82	47.63	0.24%	929,708
Nov 24, 2025	47.68	47.73	47.65	47.71	47.52	0.18%	852,259
Nov 21, 2025	47.63	47.64	47.55	47.62	47.43	0.22%	1,047,913
Nov 20, 2025	47.51	47.56	47.48	47.52	47.33	0.18%	876,983
Nov 19, 2025	47.51	47.51	47.41	47.43	47.24	-0.04%	908,471
Nov 18, 2025	47.49	47.52	47.39	47.45	47.26	0.12%	961,551
Nov 17, 2025	47.41	47.45	47.39	47.40	47.21	0.02%	1,347,826
Nov 14, 2025	47.53	47.53	47.38	47.39	47.20	-0.16%	785,650
Nov 13, 2025	47.52	47.53	47.45	47.46	47.27	-0.24%	1,030,560
Nov 12, 2025	47.59	47.62	47.55	47.58	47.39	-0.05%	922,734
Nov 11, 2025	47.58	47.61	47.52	47.60	47.41	0.29%	909,599
Nov 10, 2025	47.48	47.51	47.44	47.46	47.27	-0.04%	895,527
Nov 7, 2025	47.43	47.53	47.41	47.48	47.29	-0.02%	1,146,480
Nov 6, 2025	47.47	47.52	47.41	47.49	47.30	0.38%	893,099
Nov 5, 2025	47.42	47.43	47.29	47.31	47.12	-0.32%	965,550
Nov 4, 2025	47.41	47.48	47.40	47.46	47.27	0.09%	1,145,266
Nov 3, 2025	47.40	47.45	47.36	47.42	47.23	-0.49%	1,122,157
Oct 31, 2025	47.73	47.73	47.64	47.65	47.27	-0.06%	1,027,551
Oct 30, 2025	47.64	47.76	47.62	47.68	47.30	-0.16%	1,580,831
Oct 29, 2025	47.99	47.99	47.66	47.76	47.37	-0.52%	1,069,362
Oct 28, 2025	47.95	48.01	47.94	48.01	47.62	0.11%	1,019,203
Oct 27, 2025	47.89	47.96	47.85	47.95	47.57	0.09%	979,973
Oct 24, 2025	47.94	47.97	47.86	47.91	47.52	0.09%	861,094
Oct 23, 2025	47.92	47.94	47.86	47.86	47.48	-0.23%	1,623,619
Oct 22, 2025	47.95	48.00	47.84	47.97	47.59	-	928,689
Oct 21, 2025	47.98	48.01	47.94	47.97	47.59	0.16%	949,278
Oct 20, 2025	47.88	47.90	47.84	47.90	47.51	0.16%	1,610,493
Oct 17, 2025	47.87	47.87	47.77	47.82	47.43	-0.11%	632,883
Oct 16, 2025	47.71	47.89	47.71	47.87	47.49	0.32%	1,038,500
Oct 15, 2025	47.76	47.81	47.69	47.72	47.33	-0.01%	1,083,833
Oct 14, 2025	47.64	47.74	47.61	47.72	47.34	0.05%	608,613
Oct 13, 2025	47.59	47.70	47.58	47.70	47.31	0.28%	1,929,831
Oct 10, 2025	47.53	47.61	47.48	47.56	47.18	0.32%	601,548
Oct 9, 2025	47.43	47.44	47.38	47.41	47.03	-0.08%	836,211
Oct 8, 2025	47.52	47.58	47.43	47.45	47.07	0.08%	912,676
Oct 7, 2025	47.40	47.55	47.37	47.41	47.03	0.15%	820,190
Oct 6, 2025	47.38	47.44	47.34	47.34	46.96	-0.21%	583,040
Oct 3, 2025	47.53	47.53	47.44	47.44	47.06	-0.15%	612,204
Oct 2, 2025	47.44	47.53	47.43	47.51	47.13	0.06%	668,689
Oct 1, 2025	47.48	47.50	47.40	47.48	47.10	-0.15%	918,916
Sep 30, 2025	47.59	47.65	47.53	47.55	46.97	-0.02%	800,715
Sep 29, 2025	47.50	47.58	47.49	47.56	46.98	0.25%	533,613
Sep 26, 2025	47.45	47.52	47.40	47.44	46.87	-	1,669,285