JD Bancshares, Inc. (JDVB)
OTCMKTS · Delayed Price · Currency is USD
26.31
+0.01 (0.04%)
At close: Jul 28, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 26.30 | 26.31 | 26.30 | 26.31 | 26.01 | 0.04% | 5,883 |
| Jul 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.00 | - | 444 |
| Jul 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.00 | - | 110 |
| Jul 22, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.00 | -0.52% | 886 |
| Jul 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.14 | -0.20% | 100 |
| Jul 17, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.19 | 1.88% | 100 |
| Jul 16, 2025 | 26.26 | 26.26 | 26.00 | 26.00 | 25.70 | -0.04% | 400 |
| Jul 9, 2025 | 26.25 | 26.25 | 26.01 | 26.01 | 25.71 | 0.04% | 200 |
| Jul 3, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 25.70 | 2.56% | 300 |
| Jul 1, 2025 | 26.00 | 26.00 | 25.35 | 25.35 | 25.06 | -2.50% | 222 |
| Jun 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | 0.97% | 371 |
| Jun 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.46 | 0.98% | 190 |
| Jun 13, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.21 | -0.04% | 4,711 |
| Jun 2, 2025 | 25.65 | 25.65 | 25.50 | 25.51 | 25.22 | -2.45% | 2,175 |
| May 30, 2025 | 25.99 | 26.15 | 25.99 | 26.15 | 25.85 | 0.68% | 501 |
| May 28, 2025 | 25.60 | 25.97 | 25.60 | 25.97 | 25.68 | 1.85% | 500 |
| May 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.21 | -1.89% | 100 |
| May 12, 2025 | 25.51 | 25.99 | 25.49 | 25.99 | 25.69 | 1.88% | 4,500 |
| May 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.22 | 0.04% | 500 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.91 | 0.43% | 500 |
| Apr 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.81 | 1.52% | 189 |
| Apr 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.43 | -0.18% | 152 |
| Apr 22, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.48 | -0.35% | 200 |
| Apr 16, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 24.57 | 0.58% | 200 |
| Apr 9, 2025 | 24.92 | 25.00 | 24.92 | 25.00 | 24.42 | 0.81% | 944 |
| Apr 8, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.23 | -0.12% | 1,160 |
| Apr 7, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.26 | 0.12% | 110 |
| Apr 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.23 | -1.04% | 300 |
| Apr 2, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.48 | 0.08% | 200 |
| Mar 31, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.46 | -0.04% | 505 |
| Mar 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.47 | 0.20% | 1,000 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | - | 405 |
| Mar 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | - | 5,100 |
| Mar 19, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.42 | 1.26% | 300 |
| Mar 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.12 | 0.78% | 143 |
| Mar 11, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 23.94 | -2.20% | 6,089 |
| Mar 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.47 | - | 859 |
| Mar 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.47 | -0.60% | 1,402 |
| Mar 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.62 | - | 161 |
| Mar 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.62 | -1.33% | 160 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 24.95 | 2.16% | 100 |
| Feb 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | -3.85% | 479 |
| Feb 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.40 | 2.97% | 249 |
| Feb 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.67 | 1.00% | 2,000 |
| Feb 6, 2025 | 25.00 | 25.00 | 23.57 | 25.00 | 24.42 | 0.90% | 6,420 |
| Feb 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.21 | -1.87% | 100 |
| Jan 29, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 24.39 | 2.96% | 904 |
| Jan 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 23.68 | 0.10% | 100 |
| Jan 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.66 | 3.16% | 1,225 |
| Jan 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.94 | -1.66% | 1,320 |