JTNB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	19.70	19.70	19.70	19.70	19.70	-	100
Feb 5, 2026	18.50	19.70	18.50	19.70	19.70	-1.40%	723
Feb 2, 2026	19.98	19.98	19.98	19.98	19.98	2.46%	128
Jan 30, 2026	18.37	19.50	18.37	19.50	19.50	2.63%	1,300
Jan 29, 2026	18.77	19.98	18.50	19.00	19.00	-	3,270
Jan 28, 2026	18.77	19.00	18.77	19.00	19.00	-2.56%	200
Jan 27, 2026	18.96	19.50	18.85	19.50	19.50	0.78%	600
Jan 23, 2026	19.35	19.35	19.35	19.35	19.35	2.33%	2,915
Jan 21, 2026	18.91	18.91	18.91	18.91	18.91	0.11%	1,000
Jan 20, 2026	19.64	20.90	18.82	18.89	18.89	-2.63%	26,381
Jan 7, 2026	18.75	19.40	18.50	19.40	19.40	-	600
Jan 6, 2026	19.27	19.40	18.60	19.40	19.40	-2.95%	1,100
Dec 31, 2025	19.29	22.94	19.10	19.99	19.99	3.63%	13,060
Dec 26, 2025	19.29	19.29	19.29	19.29	19.29	-0.05%	165
Dec 19, 2025	18.97	19.30	18.97	19.30	19.30	2.93%	987
Dec 4, 2025	18.64	18.84	18.64	18.75	18.27	0.86%	400
Dec 3, 2025	18.39	18.59	18.39	18.59	18.11	1.03%	650
Nov 19, 2025	18.41	18.50	18.10	18.40	17.93	-	1,647
Nov 17, 2025	18.00	18.97	18.00	18.40	17.93	2.22%	3,592
Nov 14, 2025	18.00	18.00	18.00	18.00	17.54	-	300
Nov 13, 2025	18.00	18.01	18.00	18.00	17.54	-	848
Nov 5, 2025	18.00	18.00	18.00	18.00	17.54	-	280
Nov 3, 2025	18.00	18.00	18.00	18.00	17.54	-	1,080
Oct 28, 2025	18.00	18.00	18.00	18.00	17.54	-1.64%	500
Oct 24, 2025	18.17	18.34	18.17	18.30	17.83	1.67%	1,345
Oct 23, 2025	18.17	18.17	18.00	18.00	17.54	-0.48%	600
Oct 22, 2025	18.00	18.09	18.00	18.09	17.62	0.48%	2,800
Oct 16, 2025	18.00	18.00	18.00	18.00	17.54	-	1,455
Oct 15, 2025	18.00	18.00	18.00	18.00	17.54	-	500
Oct 14, 2025	18.00	18.00	18.00	18.00	17.54	-	300
Oct 13, 2025	18.00	18.00	18.00	18.00	17.54	-	755
Sep 26, 2025	18.00	18.00	18.00	18.00	17.54	5.76%	1,290
Sep 18, 2025	17.02	17.02	17.02	17.02	16.58	-5.44%	290
Sep 10, 2025	18.00	18.00	18.00	18.00	17.54	-	1,104
Sep 8, 2025	18.00	18.00	18.00	18.00	17.54	-	100
Aug 29, 2025	18.00	18.00	18.00	18.00	17.54	9.09%	100
Aug 28, 2025	16.50	16.50	16.50	16.50	16.08	-	500