JBT Bancorp, Inc. (JBTC)
OTCMKTS · Delayed Price · Currency is USD
25.00
+0.25 (1.01%)
Jul 31, 2025, 2:41 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.01% | 200 |
| Jul 30, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | -0.96% | 726 |
| Jul 29, 2025 | 25.00 | 25.40 | 24.99 | 24.99 | 24.99 | -0.60% | 501 |
| Jul 28, 2025 | 25.04 | 25.14 | 25.04 | 25.14 | 25.14 | 0.56% | 701 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.41 | 25.00 | 25.00 | - | 6,917 |
| Jul 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 42 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.44% | 590 |
| Jul 22, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - | - |
| Jul 21, 2025 | 24.49 | 24.89 | 24.10 | 24.89 | 24.89 | 0.48% | 35,985 |
| Jul 18, 2025 | 24.95 | 25.00 | 24.77 | 24.77 | 24.50 | -0.47% | 4,448 |
| Jul 17, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.62 | -0.85% | 200 |
| Jul 16, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 24.83 | 0.40% | 220 |
| Jul 15, 2025 | 24.93 | 25.00 | 24.93 | 25.00 | 24.73 | - | 1,000 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.10 | 25.00 | 24.73 | - | 24,220 |
| Jul 11, 2025 | 25.00 | 25.49 | 25.00 | 25.00 | 24.73 | -0.40% | 1,306 |
| Jul 10, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 24.83 | -0.59% | 500 |
| Jul 9, 2025 | 25.65 | 25.65 | 25.25 | 25.25 | 24.98 | -1.94% | 600 |
| Jul 8, 2025 | 27.00 | 27.00 | 25.75 | 25.75 | 25.47 | -2.83% | 2,947 |
| Jul 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.22 | -1.85% | 169 |
| Jul 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | 4 |
| Jul 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Jun 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | 80 |
| Jun 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Jun 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Jun 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Jun 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Jun 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | 3 |
| Jun 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | 0.04% | 200 |
| Jun 18, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.70 | - | - |
| Jun 17, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.70 | -0.04% | 287 |
| Jun 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | 6 |
| Jun 13, 2025 | 26.99 | 27.00 | 26.99 | 27.00 | 26.71 | 3.65% | 1,125 |
| Jun 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.77 | - | - |
| Jun 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.77 | - | - |
| Jun 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.77 | - | - |
| Jun 9, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.77 | -1.70% | 200 |
| Jun 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.22 | - | - |
| Jun 5, 2025 | 26.49 | 26.50 | 26.49 | 26.50 | 26.22 | 1.53% | 950 |
| Jun 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.82 | - | - |
| Jun 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.82 | - | - |
| Jun 2, 2025 | 26.42 | 26.42 | 26.10 | 26.10 | 25.82 | -1.51% | 250 |
| May 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.22 | - | 501 |
| May 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.22 | 1.69% | 510 |
| May 28, 2025 | 26.50 | 26.50 | 26.06 | 26.06 | 25.78 | -3.48% | 1,824 |
| May 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | -1.82% | 500 |
| May 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.21 | - | - |
| May 22, 2025 | 26.50 | 27.50 | 26.50 | 27.50 | 27.21 | 3.77% | 2,257 |
| May 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.22 | - | - |
| May 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.22 | - | 2 |