JD Bancshares, Inc. (JDVB)
OTCMKTS
· Delayed Price · Currency is USD
25.50
0.00 (0.00%)
At close: May 20, 2025
JD Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.89% | 100 |
| May 12, 2025 | 25.51 | 25.99 | 25.49 | 25.99 | 25.99 | 1.88% | 4,500 |
| May 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% | 500 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.20 | 0.43% | 500 |
| Apr 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.09 | 1.52% | 189 |
| Apr 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.72 | -0.18% | 152 |
| Apr 22, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.76 | -0.35% | 200 |
| Apr 16, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 24.85 | 0.58% | 200 |
| Apr 9, 2025 | 24.92 | 25.00 | 24.92 | 25.00 | 24.71 | 0.81% | 944 |
| Apr 8, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.51 | -0.12% | 1,160 |
| Apr 7, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.54 | 0.12% | 110 |
| Apr 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.51 | -1.04% | 300 |
| Apr 2, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.77 | 0.08% | 200 |
| Mar 31, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.75 | -0.04% | 505 |
| Mar 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | 0.20% | 1,000 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - | 405 |
| Mar 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - | 5,100 |
| Mar 19, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.71 | 1.26% | 300 |
| Mar 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.40 | 0.78% | 143 |
| Mar 11, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.21 | -2.20% | 6,089 |
| Mar 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - | 859 |
| Mar 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | -0.60% | 1,402 |
| Mar 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | - | 161 |
| Mar 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | -1.33% | 160 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.24 | 2.16% | 100 |
| Feb 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | -3.85% | 479 |
| Feb 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | 2.97% | 249 |
| Feb 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.95 | 1.00% | 2,000 |
| Feb 6, 2025 | 25.00 | 25.00 | 23.57 | 25.00 | 24.71 | 0.90% | 6,420 |
| Feb 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.49 | -1.87% | 100 |
| Jan 29, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 24.67 | 2.96% | 904 |
| Jan 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 23.96 | 0.10% | 100 |
| Jan 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.93 | 3.16% | 1,225 |
| Jan 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.20 | -1.66% | 1,320 |
| Jan 10, 2025 | 23.65 | 24.15 | 23.65 | 24.15 | 23.59 | 0.04% | 1,060 |
| Jan 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.58 | -0.04% | 221 |
| Jan 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.59 | -1.43% | 3,032 |
| Jan 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.93 | - | 300 |
| Dec 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.93 | - | 460 |
| Dec 19, 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 23.93 | 0.04% | 2,369 |
| Dec 17, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.92 | 2.04% | 160 |
| Dec 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.45 | - | 800 |
| Dec 11, 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 23.45 | 2.78% | 4,333 |
| Dec 9, 2024 | 23.60 | 23.60 | 23.35 | 23.35 | 22.81 | -1.68% | 3,138 |
| Dec 5, 2024 | 23.59 | 23.75 | 23.53 | 23.75 | 23.20 | 1.01% | 597 |
| Dec 4, 2024 | 23.57 | 23.57 | 23.50 | 23.51 | 22.97 | -0.16% | 2,200 |
| Dec 3, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.01 | -0.21% | 800 |