JD Bancshares, Inc. (JDVB)
OTCMKTS · Delayed Price · Currency is USD
27.07
+0.02 (0.07%)
At close: Oct 3, 2025
JD Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.07% | 100 |
| Oct 2, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.07% | 100 |
| Sep 30, 2025 | 27.02 | 27.03 | 27.02 | 27.03 | 27.03 | 0.11% | 3,819 |
| Sep 26, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | - | 3,517 |
| Sep 25, 2025 | 26.99 | 27.01 | 26.99 | 27.00 | 27.00 | 1.50% | 2,928 |
| Sep 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.56% | 1,735 |
| Sep 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.75% | 543 |
| Sep 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.18% | 600 |
| Sep 8, 2025 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 0.37% | 2,192 |
| Sep 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 744 |
| Aug 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 1,000 |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 321 |
| Aug 20, 2025 | 26.32 | 26.90 | 26.32 | 26.90 | 26.90 | 2.28% | 394 |
| Aug 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | 1,100 |
| Aug 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 100 |
| Aug 12, 2025 | 26.42 | 26.42 | 26.40 | 26.40 | 26.40 | 1.46% | 1,564 |
| Aug 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.10% | 650 |
| 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 |