JS Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.43	11.75	11.43	11.64	11.64	1.84%	298,249
May 22, 2026	11.55	11.55	11.30	11.43	11.43	-0.95%	247,282
May 21, 2026	11.46	11.75	11.35	11.54	11.54	0.79%	336,994
May 20, 2026	11.41	11.61	11.30	11.45	11.45	0.44%	85,264
May 19, 2026	11.78	11.78	11.21	11.40	11.40	-0.70%	228,634
May 18, 2026	11.80	11.80	11.45	11.48	11.48	-1.54%	199,991
May 15, 2026	11.79	11.79	11.51	11.66	11.66	0.78%	344,761
May 14, 2026	11.86	11.86	11.55	11.57	11.57	-0.34%	926,640
May 13, 2026	11.79	11.91	11.40	11.61	11.61	0.35%	10,093,860
May 12, 2026	12.00	12.19	11.49	11.57	11.57	-3.26%	4,180,113
May 11, 2026	12.10	12.23	11.94	11.96	11.96	-0.33%	887,067
May 8, 2026	12.25	12.36	11.98	12.00	12.00	-1.80%	1,078,193
May 7, 2026	12.44	12.58	12.11	12.22	12.22	-0.57%	1,506,130
May 6, 2026	13.75	14.00	12.29	12.29	12.29	-9.96%	9,298,677
May 5, 2026	13.01	13.80	13.00	13.65	13.65	-0.07%	46,882
May 4, 2026	14.47	14.50	12.35	13.66	13.66	0.29%	98,832
Apr 30, 2026	13.49	13.94	12.50	13.62	13.62	0.81%	490,735
Apr 29, 2026	14.97	14.97	13.40	13.51	13.51	-9.27%	1,728,247
Apr 28, 2026	15.34	15.34	14.58	14.89	14.89	0.74%	28,028
Apr 27, 2026	15.30	15.30	14.50	14.78	14.78	-2.25%	124,699
Apr 24, 2026	14.57	15.25	14.05	15.12	15.12	5.15%	701,740
Apr 23, 2026	15.12	15.34	14.28	14.38	14.38	-4.83%	133,548
Apr 22, 2026	16.29	16.30	14.90	15.11	15.11	-5.50%	493,252
Apr 21, 2026	16.19	16.30	15.95	15.99	15.99	-	191,120
Apr 20, 2026	15.10	16.40	15.10	15.99	15.99	-1.84%	204,218
Apr 17, 2026	15.86	16.80	15.30	16.29	16.29	4.56%	151,937
Apr 16, 2026	15.63	16.00	15.05	15.58	15.58	-0.26%	133,487
Apr 15, 2026	15.70	16.28	14.11	15.62	15.62	3.86%	165,269
Apr 14, 2026	14.60	15.42	14.06	15.04	15.04	4.95%	235,642
Apr 13, 2026	13.66	14.50	13.66	14.33	14.33	0.49%	140,763
Apr 10, 2026	13.00	14.29	13.00	14.26	14.26	9.78%	849,562
Apr 9, 2026	14.44	14.44	12.65	12.99	12.99	-7.61%	952,336
Apr 8, 2026	14.49	14.97	13.90	14.06	14.06	3.00%	1,205,054
Apr 7, 2026	13.93	13.93	12.63	13.65	13.65	-0.36%	73,106
Apr 6, 2026	15.60	15.80	13.43	13.70	13.70	-8.18%	1,256,995
Apr 3, 2026	13.30	14.92	13.03	14.92	14.92	10.03%	284,515
Apr 2, 2026	12.50	13.56	11.52	13.56	13.56	9.98%	991,189
Apr 1, 2026	11.90	12.75	11.90	12.33	12.33	6.38%	903,282
Mar 31, 2026	10.16	11.72	10.15	11.59	11.59	8.83%	147,630
Mar 30, 2026	11.59	12.10	10.46	10.65	10.65	-7.79%	259,839
Mar 27, 2026	11.51	12.09	11.32	11.55	11.55	-2.20%	180,172
Mar 26, 2026	12.00	12.00	11.10	11.81	11.81	-1.50%	78,137
Mar 25, 2026	12.48	12.48	11.47	11.99	11.99	-0.08%	432,856
Mar 24, 2026	12.00	12.69	11.60	12.00	12.00	-	416,252
Mar 19, 2026	13.29	13.29	11.95	12.00	12.00	-6.03%	107,914
Mar 18, 2026	12.02	12.87	12.01	12.77	12.77	6.42%	1,537,143
Mar 17, 2026	12.79	13.50	11.98	12.00	12.00	-4.23%	1,549,117
Mar 16, 2026	12.80	12.80	12.02	12.53	12.53	-1.73%	40,200
Mar 13, 2026	13.85	13.85	12.45	12.75	12.75	0.55%	4,965
Mar 12, 2026	12.52	13.00	12.20	12.68	12.68	1.28%	42,029