JS Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	13.68	13.90	13.26	13.69	13.69	1.78%	3,064,217
Aug 18, 2026	13.72	13.72	13.40	13.45	13.45	-1.97%	2,817,125
Aug 17, 2026	13.96	13.96	13.50	13.72	13.72	0.15%	427,972
Aug 13, 2026	14.00	14.10	13.60	13.70	13.70	-0.72%	544,700
Aug 12, 2026	13.90	14.01	13.77	13.80	13.80	-0.58%	136,113
Aug 11, 2026	14.24	14.30	13.85	13.88	13.88	-2.53%	653,815
Aug 10, 2026	14.04	14.39	13.70	14.24	14.24	1.50%	981,728
Aug 7, 2026	13.99	14.09	13.90	14.03	14.03	0.29%	142,791
Aug 6, 2026	14.11	14.25	13.80	13.99	13.99	-0.07%	482,008
Aug 5, 2026	13.96	14.40	13.80	14.00	14.00	0.21%	479,227
Aug 4, 2026	13.62	14.27	13.54	13.97	13.97	2.57%	1,126,412
Aug 3, 2026	13.83	13.84	13.50	13.62	13.62	-0.22%	281,530
Jul 31, 2026	13.88	13.95	13.61	13.65	13.65	0.89%	390,235
Jul 30, 2026	13.69	13.84	13.40	13.53	13.53	-1.10%	553,842
Jul 29, 2026	13.60	13.80	13.54	13.68	13.68	-0.07%	316,592
Jul 28, 2026	13.85	14.17	13.40	13.69	13.69	-1.16%	946,514