JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.47	47.48	47.42	47.47	47.47	0.02%	107,471
Feb 5, 2026	47.37	47.47	47.35	47.46	47.46	0.38%	57,727
Feb 4, 2026	47.25	47.30	47.25	47.28	47.28	-0.02%	143,048
Feb 3, 2026	47.30	47.30	47.24	47.29	47.29	0.02%	79,025
Feb 2, 2026	47.34	47.35	47.26	47.28	47.28	-0.47%	1,293,640
Jan 30, 2026	47.53	47.56	47.51	47.51	47.31	-0.07%	914,261
Jan 29, 2026	47.46	47.57	47.46	47.54	47.34	0.04%	1,209,373
Jan 28, 2026	47.52	47.53	47.44	47.52	47.32	-0.02%	1,009,515
Jan 27, 2026	47.56	47.60	47.52	47.53	47.33	-0.06%	1,008,280
Jan 26, 2026	47.55	47.58	47.53	47.56	47.36	0.15%	966,857
Jan 23, 2026	47.47	47.51	47.42	47.49	47.29	0.13%	1,112,331
Jan 22, 2026	47.41	47.47	47.35	47.43	47.23	0.02%	1,409,966
Jan 21, 2026	47.35	47.43	47.31	47.42	47.22	0.30%	1,285,690
Jan 20, 2026	47.34	47.35	47.26	47.28	47.08	-0.34%	2,030,736
Jan 16, 2026	47.52	47.55	47.43	47.44	47.24	-0.17%	831,358
Jan 15, 2026	47.62	47.62	47.52	47.52	47.32	-0.15%	1,288,372
Jan 14, 2026	47.54	47.61	47.53	47.59	47.39	0.15%	842,698
Jan 13, 2026	47.51	47.53	47.47	47.52	47.32	0.11%	1,350,094
Jan 12, 2026	47.48	47.51	47.43	47.47	47.27	-0.06%	947,261
Jan 9, 2026	47.45	47.52	47.39	47.50	47.30	0.25%	1,317,002
Jan 8, 2026	47.38	47.42	47.37	47.38	47.18	-0.18%	1,311,168
Jan 7, 2026	47.49	47.52	47.43	47.47	47.27	0.09%	1,068,709
Jan 6, 2026	47.38	47.42	47.32	47.42	47.22	-	1,449,789
Jan 5, 2026	47.37	47.44	47.35	47.42	47.22	0.20%	1,155,401
Jan 2, 2026	47.40	47.40	47.30	47.33	47.13	-0.05%	884,913
Dec 31, 2025	47.42	47.46	47.34	47.35	47.15	-0.63%	727,870
Dec 30, 2025	47.63	47.67	47.61	47.65	47.26	-0.02%	953,907
Dec 29, 2025	47.63	47.66	47.60	47.66	47.27	0.13%	1,050,639
Dec 26, 2025	47.64	47.66	47.57	47.60	47.21	0.02%	640,672
Dec 24, 2025	47.56	47.60	47.52	47.59	47.20	0.23%	641,396
Dec 23, 2025	47.40	47.50	47.38	47.48	47.09	-0.02%	1,038,755
Dec 22, 2025	47.51	47.52	47.45	47.49	47.10	-0.02%	2,100,123
Dec 19, 2025	47.53	47.59	47.49	47.50	47.11	-0.13%	1,042,246
Dec 18, 2025	47.57	47.59	47.52	47.56	47.17	0.21%	1,120,308
Dec 17, 2025	47.44	47.48	47.42	47.46	47.07	-0.01%	3,380,843
Dec 16, 2025	47.35	47.48	47.34	47.47	47.08	0.21%	1,100,194
Dec 15, 2025	47.42	47.44	47.35	47.37	46.98	0.10%	926,787
Dec 12, 2025	47.32	47.35	47.30	47.32	46.94	-0.27%	824,682
Dec 11, 2025	47.55	47.56	47.44	47.45	47.06	0.01%	981,921
Dec 10, 2025	47.30	47.46	47.26	47.45	47.06	0.31%	1,261,522
Dec 9, 2025	47.40	47.43	47.28	47.30	46.92	-0.07%	865,938
Dec 8, 2025	47.41	47.41	47.27	47.34	46.95	-0.15%	1,248,417
Dec 5, 2025	47.47	47.48	47.38	47.41	47.02	-0.16%	1,364,541
Dec 4, 2025	47.54	47.54	47.45	47.48	47.09	-0.17%	882,016
Dec 3, 2025	47.55	47.59	47.51	47.56	47.17	0.14%	2,803,495
Dec 2, 2025	47.46	47.52	47.42	47.50	47.11	0.11%	1,102,768
Dec 1, 2025	47.45	47.47	47.42	47.45	47.06	-0.77%	1,047,223
Nov 28, 2025	47.88	47.90	47.78	47.82	47.24	-0.15%	511,352
Nov 26, 2025	47.82	47.89	47.74	47.89	47.31	0.14%	2,105,985
Nov 25, 2025	47.74	47.87	47.74	47.82	47.24	0.24%	929,708