JD Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.25	34.50	34.25	34.50	34.19	0.73%	1,382
May 29, 2026	34.00	34.25	34.00	34.25	33.94	0.74%	1,424
May 27, 2026	33.10	34.00	33.10	34.00	33.69	-0.73%	342
May 26, 2026	33.50	34.25	33.50	34.25	33.94	1.03%	300
May 20, 2026	33.90	33.90	33.90	33.90	33.60	-	325
May 12, 2026	33.90	33.90	33.90	33.90	33.60	0.65%	800
May 7, 2026	33.80	33.80	33.68	33.68	33.38	2.06%	863
May 1, 2026	33.00	33.00	33.00	33.00	32.70	0.95%	100
Apr 20, 2026	32.50	33.00	32.50	33.00	32.40	-	866
Apr 16, 2026	33.00	33.00	33.00	33.00	32.40	-	178
Apr 15, 2026	32.51	33.00	32.50	33.00	32.40	0.03%	600
Apr 13, 2026	32.02	32.99	32.00	32.99	32.39	0.12%	1,000
Apr 9, 2026	32.26	32.95	32.26	32.95	32.35	-0.15%	200
Apr 8, 2026	32.03	33.25	32.03	33.00	32.40	-2.65%	2,082
Mar 31, 2026	33.90	33.90	33.90	33.90	33.28	-0.29%	241
Mar 19, 2026	32.50	34.00	32.50	34.00	33.38	1.49%	3,100
Mar 17, 2026	32.55	33.50	32.50	33.50	32.89	-1.47%	1,347
Mar 6, 2026	33.50	34.00	33.50	34.00	33.38	-	375
Mar 4, 2026	34.00	34.00	34.00	34.00	33.38	-0.44%	530
Mar 2, 2026	34.15	34.15	34.15	34.15	33.53	-1.73%	100
Feb 25, 2026	34.75	34.75	34.75	34.75	34.11	-0.37%	100
Feb 23, 2026	34.25	34.88	34.25	34.88	34.24	1.90%	3,000
Feb 20, 2026	34.22	34.23	34.22	34.23	33.60	-	320
Feb 18, 2026	33.90	34.23	33.90	34.23	33.60	5.32%	227
Feb 12, 2026	32.50	32.50	32.50	32.50	31.91	-	200
Feb 11, 2026	32.70	33.00	32.50	32.50	31.91	-	7,250
Feb 10, 2026	32.61	32.61	32.50	32.50	31.91	0.35%	812
Feb 9, 2026	32.01	32.39	32.01	32.39	31.79	0.20%	929
Feb 6, 2026	32.01	32.32	32.01	32.32	31.73	0.97%	400
Feb 5, 2026	32.01	32.01	32.01	32.01	31.42	-	411
Feb 4, 2026	32.01	32.01	32.01	32.01	31.42	0.82%	201
Feb 3, 2026	31.75	31.75	31.75	31.75	31.17	-	500
Feb 2, 2026	31.75	31.75	31.75	31.75	31.17	0.03%	220
Jan 30, 2026	31.75	31.75	31.74	31.74	31.16	2.52%	301
Jan 29, 2026	31.26	31.26	31.26	31.26	30.39	-2.31%	210
Jan 28, 2026	31.74	32.00	31.50	32.00	31.11	-	2,510
Jan 27, 2026	31.25	32.00	31.21	32.00	31.11	0.82%	1,126
Jan 26, 2026	31.21	31.74	31.21	31.74	30.86	1.35%	472
Jan 23, 2026	31.10	31.32	31.09	31.32	30.45	0.73%	705
Jan 22, 2026	31.09	31.09	31.09	31.09	30.23	0.06%	200
Jan 21, 2026	31.07	31.07	31.07	31.07	30.21	-	200
Jan 20, 2026	31.07	31.07	31.07	31.07	30.21	-0.10%	200
Jan 15, 2026	31.03	31.10	31.02	31.10	30.24	0.32%	400
Jan 14, 2026	31.00	31.00	31.00	31.00	30.14	-0.29%	300
Jan 13, 2026	31.00	31.09	31.00	31.09	30.23	-0.03%	600
Jan 6, 2026	31.10	31.10	31.10	31.10	30.24	0.16%	100
Dec 29, 2025	31.05	31.05	31.05	31.05	30.19	0.16%	164
Dec 18, 2025	31.01	31.01	31.00	31.00	30.14	-2.67%	352
Dec 11, 2025	31.85	31.85	31.85	31.85	30.97	4.43%	100
Dec 9, 2025	30.50	30.50	30.50	30.50	29.65	-	188