JTNB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.85	20.85	20.61	20.85	20.85	-0.71%	4,100
Jul 29, 2026	21.00	21.00	20.50	21.00	21.00	0.48%	1,413
Jul 27, 2026	21.00	21.00	20.90	20.90	20.90	-0.48%	700
Jul 23, 2026	21.00	21.00	21.00	21.00	21.00	-0.66%	1,225
Jul 20, 2026	20.50	21.14	20.50	21.14	21.14	3.37%	1,325
Jul 15, 2026	20.47	20.47	20.45	20.45	20.45	0.27%	300
Jul 14, 2026	20.40	20.40	20.40	20.40	20.39	0.81%	100
Jul 10, 2026	20.23	20.23	20.23	20.23	20.23	2.17%	245
Jul 9, 2026	19.80	19.80	19.80	19.80	19.80	-1.00%	203
Jul 1, 2026	20.00	20.00	20.00	20.00	20.00	1.01%	400
Jun 29, 2026	19.80	19.80	19.80	19.80	19.80	-0.95%	5,314
Jun 26, 2026	19.99	19.99	19.99	19.99	19.99	1.73%	200
Jun 24, 2026	19.85	19.85	19.65	19.65	19.65	-0.76%	1,739
Jun 22, 2026	19.80	19.80	19.80	19.80	19.80	-0.50%	290
Jun 17, 2026	19.83	19.90	19.83	19.90	19.90	0.40%	1,400
Jun 15, 2026	19.80	19.84	19.80	19.82	19.82	0.76%	10,869
Jun 12, 2026	19.65	19.80	19.65	19.80	19.67	-	1,600
Jun 11, 2026	19.80	19.80	19.80	19.80	19.67	0.13%	9,745
Jun 10, 2026	19.85	19.85	19.78	19.78	19.65	-0.38%	400
Jun 9, 2026	19.64	19.85	19.56	19.85	19.72	-	458
Jun 8, 2026	19.85	19.85	19.53	19.85	19.72	-	1,200
Jun 5, 2026	19.85	19.85	19.85	19.85	19.72	-	3,000
Jun 4, 2026	19.85	19.85	19.85	19.85	19.72	-0.50%	1,100
Jun 2, 2026	19.95	19.95	19.95	19.95	19.82	0.76%	600
May 29, 2026	19.81	19.81	19.80	19.80	19.67	0.05%	200
May 28, 2026	19.79	19.79	19.79	19.79	19.66	-0.05%	198
May 27, 2026	19.80	19.80	19.80	19.80	19.67	-	250
May 26, 2026	19.84	19.84	19.80	19.80	19.67	-0.25%	915
May 21, 2026	19.95	19.95	19.85	19.85	19.72	0.85%	500
May 20, 2026	19.95	19.95	19.68	19.68	19.55	-1.34%	3,003
May 19, 2026	19.95	19.95	19.92	19.95	19.82	0.71%	1,000
May 18, 2026	19.90	19.90	19.81	19.81	19.68	-0.50%	800
May 15, 2026	19.92	19.92	19.91	19.91	19.78	-0.45%	200
May 14, 2026	20.00	20.00	20.00	20.00	19.87	-	1,028
May 11, 2026	20.00	20.00	20.00	20.00	19.87	-0.50%	2,600
May 8, 2026	20.10	20.10	20.10	20.10	19.97	1.34%	100
May 7, 2026	19.90	19.90	19.51	19.83	19.70	-0.33%	3,001
May 6, 2026	19.90	19.90	19.90	19.90	19.77	-	750
May 1, 2026	19.90	19.90	19.90	19.90	19.77	-	280
Mar 31, 2026	19.90	19.90	19.90	19.90	19.77	1.53%	100
Mar 24, 2026	18.40	19.60	18.40	19.60	19.47	6.52%	200
Mar 23, 2026	18.40	18.40	18.40	18.40	18.28	-9.63%	358
Mar 20, 2026	18.40	20.36	18.40	20.36	20.23	-0.05%	479
Mar 9, 2026	18.50	20.37	18.50	20.37	20.24	-0.10%	397
Mar 6, 2026	18.75	20.39	18.75	20.39	20.26	-0.05%	1,074
Mar 4, 2026	19.00	20.40	19.00	20.40	20.27	-	2,300
Mar 3, 2026	19.55	20.40	19.55	20.40	20.27	1.35%	300
Feb 27, 2026	20.13	20.13	20.13	20.13	20.00	2.17%	100
Feb 10, 2026	19.70	19.70	19.70	19.70	19.57	-	100
Feb 5, 2026	18.50	19.70	18.50	19.70	19.57	-1.40%	723