JD Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	43.88	43.96	43.03	43.88	-	-	440
Nov 11, 2026	43.88	43.96	43.03	43.88	-	-	440
Nov 10, 2026	43.96	43.97	43.03	43.88	43.88	-0.18%	543
Nov 9, 2026	43.03	43.96	43.03	43.96	43.96	-0.07%	296
Nov 6, 2026	43.99	43.99	43.99	43.99	43.99	-6.28%	101
Oct 26, 2026	47.25	47.25	47.25	47.25	46.94	0.08%	103
Oct 21, 2026	44.00	47.21	44.00	47.21	46.90	9.79%	202
Oct 20, 2026	43.00	43.00	43.00	43.00	42.72	-	100
Oct 19, 2026	46.81	46.81	40.70	43.00	42.72	-4.34%	520
Oct 16, 2026	44.95	44.95	44.95	44.95	44.66	4.75%	206
Oct 15, 2026	42.55	42.91	42.55	42.91	42.63	0.85%	300
Oct 13, 2026	37.00	42.55	37.00	42.55	42.27	12.00%	2,296
Oct 12, 2026	36.70	38.00	36.70	37.99	37.74	-	12,028
Oct 5, 2026	36.62	37.99	36.60	37.99	37.74	-0.03%	746
Sep 30, 2026	38.01	38.01	38.00	38.00	37.75	1.99%	240
Sep 24, 2026	37.25	37.26	36.53	37.26	37.02	0.03%	615
Sep 23, 2026	37.25	37.25	37.25	37.25	37.01	0.68%	100
Sep 18, 2026	37.01	37.01	37.00	37.00	36.76	-	7,400
Sep 15, 2026	36.99	37.00	36.99	37.00	36.76	-	2,014
Sep 10, 2026	37.00	37.00	37.00	37.00	36.76	-	201
Sep 9, 2026	37.00	37.00	37.00	37.00	36.76	-	100
Aug 28, 2026	37.00	37.00	37.00	37.00	36.76	-	5,789
Aug 17, 2026	37.00	37.00	37.00	37.00	36.76	-	100
Aug 14, 2026	37.00	37.00	37.00	37.00	36.76	-	6,900
Aug 10, 2026	37.00	37.00	37.00	37.00	36.76	8.22%	414
Jun 4, 2026	34.25	34.50	34.25	34.50	33.97	0.73%	1,382
May 29, 2026	34.00	34.25	34.00	34.25	33.72	0.74%	1,424
May 27, 2026	33.10	34.00	33.10	34.00	33.47	-0.73%	342
May 26, 2026	33.50	34.25	33.50	34.25	33.72	1.03%	300
May 20, 2026	33.90	33.90	33.90	33.90	33.37	-	325