JS Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.28	12.28	11.80	11.88	11.88	-1.25%	299,850
Oct 28, 2026	12.37	12.37	11.70	12.03	12.03	0.33%	87,055
Oct 27, 2026	12.60	12.65	11.45	11.99	11.99	1.35%	66,899
Oct 26, 2026	12.43	12.43	11.20	11.83	11.83	-2.71%	266,780
Oct 23, 2026	12.24	12.35	12.06	12.16	12.16	-0.57%	19,279
Oct 22, 2026	12.40	12.55	12.00	12.23	12.23	-1.37%	113,158
Oct 21, 2026	12.35	12.40	12.07	12.40	12.40	1.56%	91,698
Oct 20, 2026	12.39	12.39	12.20	12.21	12.21	0.08%	15,642
Oct 19, 2026	12.43	12.43	12.05	12.20	12.20	0.58%	166,531
Oct 16, 2026	12.35	12.40	12.10	12.13	12.13	-1.78%	133,584
Oct 15, 2026	12.58	12.58	12.16	12.35	12.35	-	76,066
Oct 14, 2026	12.50	12.50	12.06	12.35	12.35	-0.08%	89,355
Oct 13, 2026	12.51	12.80	12.15	12.36	12.36	-1.12%	43,481
Oct 12, 2026	12.05	12.65	11.76	12.50	12.50	3.73%	126,724
Oct 9, 2026	12.03	12.64	12.03	12.05	12.05	-0.82%	47,312
Oct 8, 2026	12.50	12.75	12.01	12.15	12.15	-2.88%	129,698
Oct 7, 2026	12.69	12.70	12.00	12.51	12.51	2.29%	223,503
Oct 6, 2026	12.29	12.45	12.00	12.23	12.23	0.74%	98,066
Oct 5, 2026	12.50	12.55	12.05	12.14	12.14	-3.04%	68,044
Oct 2, 2026	12.15	12.98	12.15	12.52	12.52	-1.03%	51,608
Oct 1, 2026	12.75	12.88	12.50	12.65	12.65	1.20%	119,265
Sep 30, 2026	12.52	12.79	12.50	12.50	12.50	-0.08%	86,588
Sep 29, 2026	12.00	12.81	12.00	12.51	12.51	-2.57%	110,221
Sep 28, 2026	13.00	13.00	12.60	12.84	12.84	0.31%	222,227
Sep 25, 2026	12.50	13.09	12.15	12.80	12.80	6.40%	559,442
Sep 24, 2026	12.19	12.25	11.95	12.03	12.03	-1.31%	170,083
Sep 23, 2026	12.30	12.30	12.01	12.19	12.19	0.91%	209,452
Sep 22, 2026	11.90	12.33	11.90	12.08	12.08	0.83%	72,291
Sep 21, 2026	11.75	12.47	11.75	11.98	11.98	0.50%	95,860
Sep 18, 2026	12.02	12.48	11.51	11.92	11.92	-1.73%	462,223
Sep 17, 2026	12.30	12.40	12.11	12.13	12.13	0.92%	40,496
Sep 16, 2026	12.00	12.44	11.58	12.02	12.02	0.08%	124,406
Sep 15, 2026	12.08	12.47	11.36	12.01	12.01	-0.33%	433,591
Sep 14, 2026	12.00	12.80	11.16	12.05	12.05	-1.63%	104,022
Sep 11, 2026	12.40	12.80	11.23	12.25	12.25	-1.21%	507,519
Sep 10, 2026	12.79	12.80	12.35	12.40	12.40	-1.59%	106,118
Sep 9, 2026	12.80	12.80	12.59	12.60	12.60	0.08%	68,926
Sep 8, 2026	12.63	12.90	12.42	12.59	12.59	-0.32%	196,988
Sep 7, 2026	13.13	13.19	12.40	12.63	12.63	-0.63%	221,443
Sep 4, 2026	13.35	13.35	12.60	12.71	12.71	-1.78%	534,507
Sep 3, 2026	13.28	13.28	12.85	12.94	12.94	0.47%	45,277
Sep 2, 2026	13.10	13.39	12.74	12.88	12.88	-1.00%	235,016
Sep 1, 2026	13.32	13.59	12.95	13.01	13.01	-0.76%	534,281
Aug 31, 2026	13.49	13.98	13.00	13.11	13.11	-2.16%	473,548
Aug 28, 2026	13.26	13.90	12.85	13.40	13.40	2.37%	369,381
Aug 27, 2026	13.60	13.70	13.02	13.09	13.09	-2.89%	2,300,373
Aug 25, 2026	13.43	13.70	13.43	13.48	13.48	0.52%	528,742
Aug 24, 2026	13.82	13.82	13.40	13.41	13.41	-2.83%	87,104
Aug 21, 2026	13.50	13.95	13.30	13.80	13.80	2.30%	266,352
Aug 20, 2026	13.83	13.83	13.40	13.49	13.49	-1.46%	127,570