JTNB Bancorp, Inc. (JTNB)
OTCMKTS · Delayed Price · Currency is USD
20.50
+0.05 (0.24%)
Sep 9, 2026, 4:00 PM EST
JTNB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | 1,200 |
| Sep 8, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 1,234 |
| Sep 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 200 |
| Aug 27, 2026 | 20.59 | 20.59 | 20.50 | 20.50 | 20.50 | 1.99% | 500 |
| Aug 24, 2026 | 20.75 | 20.75 | 20.10 | 20.10 | 20.10 | -3.13% | 3,125 |
| Aug 19, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | 1,600 |
| Aug 18, 2026 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 1.20% | 800 |
| Aug 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.72% | 200 |
| Aug 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | 200 |
| 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 |