JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	47.53	47.53	47.38	47.39	47.39	-0.16%	785,650
Nov 13, 2025	47.52	47.53	47.45	47.46	47.46	-0.24%	1,030,560
Nov 12, 2025	47.59	47.62	47.55	47.58	47.58	-0.05%	922,734
Nov 11, 2025	47.58	47.61	47.52	47.60	47.60	0.29%	909,599
Nov 10, 2025	47.48	47.51	47.44	47.46	47.46	-0.04%	895,527
Nov 7, 2025	47.43	47.53	47.41	47.48	47.48	-0.02%	1,146,480
Nov 6, 2025	47.47	47.52	47.41	47.49	47.49	0.38%	893,099
Nov 5, 2025	47.42	47.43	47.29	47.31	47.31	-0.32%	965,549
Nov 4, 2025	47.41	47.48	47.40	47.46	47.46	0.09%	1,145,266
Nov 3, 2025	47.40	47.45	47.36	47.42	47.42	-0.49%	1,122,157
Oct 31, 2025	47.73	47.73	47.64	47.65	47.46	-0.06%	1,027,551
Oct 30, 2025	47.64	47.76	47.62	47.68	47.49	-0.16%	1,580,831
Oct 29, 2025	47.99	47.99	47.66	47.76	47.56	-0.52%	1,069,362
Oct 28, 2025	47.95	48.01	47.94	48.01	47.81	0.11%	1,019,203
Oct 27, 2025	47.89	47.96	47.85	47.95	47.76	0.09%	979,973
Oct 24, 2025	47.94	47.97	47.86	47.91	47.71	0.09%	861,094
Oct 23, 2025	47.92	47.94	47.86	47.86	47.67	-0.23%	1,623,619
Oct 22, 2025	47.95	48.00	47.84	47.97	47.78	-	928,689
Oct 21, 2025	47.98	48.01	47.94	47.97	47.78	0.16%	949,278
Oct 20, 2025	47.88	47.90	47.84	47.90	47.70	0.16%	1,610,493
Oct 17, 2025	47.87	47.87	47.77	47.82	47.62	-0.11%	632,883
Oct 16, 2025	47.71	47.89	47.71	47.87	47.68	0.32%	1,038,500
Oct 15, 2025	47.76	47.81	47.69	47.72	47.52	-0.01%	1,083,833
Oct 14, 2025	47.64	47.74	47.61	47.72	47.53	0.05%	608,613
Oct 13, 2025	47.59	47.70	47.58	47.70	47.50	0.28%	1,929,831
Oct 10, 2025	47.53	47.61	47.48	47.56	47.37	0.32%	601,548
Oct 9, 2025	47.43	47.44	47.38	47.41	47.22	-0.08%	836,211
Oct 8, 2025	47.52	47.58	47.43	47.45	47.26	0.08%	912,676
Oct 7, 2025	47.40	47.55	47.37	47.41	47.22	0.15%	820,190
Oct 6, 2025	47.38	47.44	47.34	47.34	47.15	-0.21%	583,040
Oct 3, 2025	47.53	47.53	47.44	47.44	47.25	-0.15%	612,204
Oct 2, 2025	47.44	47.53	47.43	47.51	47.32	0.06%	668,689
Oct 1, 2025	47.48	47.50	47.40	47.48	47.29	-0.15%	918,916
Sep 30, 2025	47.59	47.65	47.53	47.55	47.16	-0.02%	800,715
Sep 29, 2025	47.50	47.58	47.49	47.56	47.17	0.25%	533,613
Sep 26, 2025	47.45	47.52	47.40	47.44	47.05	-	1,669,285
Sep 25, 2025	47.44	47.46	47.37	47.44	47.05	-0.17%	872,498
Sep 24, 2025	47.57	47.58	47.50	47.52	47.13	-0.19%	732,186
Sep 23, 2025	47.57	47.61	47.51	47.61	47.22	0.22%	526,853
Sep 22, 2025	47.56	47.57	47.50	47.51	47.12	-0.14%	621,933
Sep 19, 2025	47.57	47.61	47.53	47.57	47.18	-0.01%	598,077
Sep 18, 2025	47.58	47.63	47.52	47.58	47.19	-0.26%	1,178,911
Sep 17, 2025	47.82	47.91	47.66	47.70	47.31	-0.14%	1,032,007
Sep 16, 2025	47.78	47.80	47.73	47.77	47.38	0.03%	2,326,399
Sep 15, 2025	47.73	47.78	47.72	47.75	47.36	0.19%	871,628
Sep 12, 2025	47.66	47.67	47.58	47.66	47.27	-0.14%	604,254
Sep 11, 2025	47.69	47.78	47.68	47.73	47.34	0.20%	693,233
Sep 10, 2025	47.62	47.69	47.57	47.63	47.24	0.21%	759,723
Sep 9, 2025	47.60	47.62	47.49	47.53	47.14	-0.17%	1,755,766
Sep 8, 2025	47.57	47.61	47.55	47.61	47.22	0.35%	542,866