JD Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.70	33.00	32.50	32.50	32.50	-	7,250
Feb 10, 2026	32.61	32.61	32.50	32.50	32.50	0.35%	812
Feb 9, 2026	32.01	32.39	32.01	32.39	32.39	0.20%	929
Feb 6, 2026	32.01	32.32	32.01	32.32	32.32	0.97%	400
Feb 5, 2026	32.01	32.01	32.01	32.01	32.01	-	411
Feb 4, 2026	32.01	32.01	32.01	32.01	32.01	0.82%	201
Feb 3, 2026	31.75	31.75	31.75	31.75	31.75	-	500
Feb 2, 2026	31.75	31.75	31.75	31.75	31.75	0.03%	220
Jan 30, 2026	31.75	31.75	31.74	31.74	31.74	1.54%	301
Jan 29, 2026	31.26	31.26	31.26	31.26	30.96	-2.31%	210
Jan 28, 2026	31.74	32.00	31.50	32.00	31.69	-	2,510
Jan 27, 2026	31.25	32.00	31.21	32.00	31.69	0.82%	1,126
Jan 26, 2026	31.21	31.74	31.21	31.74	31.44	1.35%	472
Jan 23, 2026	31.10	31.32	31.09	31.32	31.02	0.73%	705
Jan 22, 2026	31.09	31.09	31.09	31.09	30.79	0.06%	200
Jan 21, 2026	31.07	31.07	31.07	31.07	30.77	-	200
Jan 20, 2026	31.07	31.07	31.07	31.07	30.77	-0.10%	200
Jan 15, 2026	31.03	31.10	31.02	31.10	30.80	0.32%	400
Jan 14, 2026	31.00	31.00	31.00	31.00	30.70	-0.29%	300
Jan 13, 2026	31.00	31.09	31.00	31.09	30.79	-0.03%	600
Jan 6, 2026	31.10	31.10	31.10	31.10	30.80	0.16%	100
Dec 29, 2025	31.05	31.05	31.05	31.05	30.75	0.16%	164
Dec 18, 2025	31.01	31.01	31.00	31.00	30.70	-2.67%	352
Dec 11, 2025	31.85	31.85	31.85	31.85	31.54	4.43%	100
Dec 9, 2025	30.50	30.50	30.50	30.50	30.21	-	188
Dec 4, 2025	30.10	30.50	30.10	30.50	30.21	0.82%	826
Nov 25, 2025	30.00	30.25	30.00	30.25	29.96	0.84%	1,572
Nov 24, 2025	30.05	30.05	30.00	30.00	29.71	-	1,050
Nov 14, 2025	30.00	30.00	30.00	30.00	29.71	-0.13%	590
Nov 13, 2025	30.00	30.04	30.00	30.04	29.75	0.13%	200
Nov 12, 2025	30.00	30.00	30.00	30.00	29.71	-	318
Nov 11, 2025	30.04	30.04	30.00	30.00	29.71	5.26%	806
Nov 10, 2025	28.50	28.50	28.50	28.50	28.23	-	200
Nov 7, 2025	27.64	28.50	27.64	28.50	28.23	5.56%	674
Nov 4, 2025	27.70	27.88	27.00	27.00	26.74	-	592
Oct 31, 2025	27.00	27.00	27.00	27.00	26.74	-3.57%	272
Oct 30, 2025	27.75	28.00	27.35	28.00	27.43	0.90%	4,108
Oct 29, 2025	27.02	27.76	27.02	27.75	27.19	-	3,728
Oct 28, 2025	27.50	27.75	27.02	27.75	27.19	0.07%	500
Oct 27, 2025	27.02	27.73	27.02	27.73	27.17	0.84%	2,050
Oct 24, 2025	27.02	27.50	27.02	27.50	26.94	1.78%	600
Oct 22, 2025	27.02	27.02	27.02	27.02	26.47	-	425
Oct 21, 2025	27.02	27.02	27.02	27.02	26.47	-	400
Oct 20, 2025	27.02	27.02	27.02	27.02	26.47	-	1,128
Oct 17, 2025	27.02	27.02	27.02	27.02	26.47	-	400
Oct 16, 2025	27.03	27.03	27.02	27.02	26.47	0.07%	400
Oct 15, 2025	27.00	27.00	27.00	27.00	26.45	-	400
Oct 14, 2025	27.04	27.08	27.00	27.00	26.45	-0.15%	1,868
Oct 13, 2025	27.04	27.04	27.04	27.04	26.49	-	400
Oct 10, 2025	27.04	27.04	27.04	27.04	26.49	-	1,000