Want to see JDVB full AI Analyst Report?
JD Bancshares (JDVB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.32 | 50.90 | 43.74 | 47.32 | 47.32 | +0.81% | 0 | 0.00 |
| Oct 29, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.94 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.94 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.94 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.94 | -3.51% | 103 | 0.16 |
| Oct 23, 2026 | 48.97 | 51.94 | 46.00 | 48.97 | 48.65 | -2.20% | 0 | 0.00 |
| Oct 22, 2026 | 50.07 | 51.93 | 48.21 | 50.07 | 49.74 | +6.06% | 0 | 0.00 |
| Oct 21, 2026 | 44.00 | 47.21 | 44.00 | 47.21 | 46.90 | +9.79% | 202 | 0.32 |
| Oct 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | +0.00% | 100 | 0.16 |
| Oct 19, 2026 | 46.81 | 46.81 | 40.70 | 43.00 | 42.72 | -4.34% | 520 | 0.83 |
| Oct 16, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.66 | +4.76% | 206 | 0.33 |
| Oct 15, 2026 | 42.55 | 42.91 | 42.55 | 42.91 | 42.63 | +6.53% | 300 | 0.49 |
| Oct 14, 2026 | 40.28 | 42.54 | 38.02 | 40.28 | 40.02 | -5.33% | 0 | 0.00 |
| Oct 13, 2026 | 37.00 | 42.55 | 37.00 | 42.55 | 42.27 | +12.00% | 2,296 | 3.95 |
| Oct 12, 2026 | 36.70 | 38.00 | 36.70 | 37.99 | 37.74 | +0.49% | 12,028 | 30.78 |
| Oct 09, 2026 | 37.81 | 38.99 | 36.62 | 37.81 | 37.56 | +0.01% | 0 | 0.00 |
| Oct 08, 2026 | 37.80 | 38.99 | 36.61 | 37.80 | 37.55 | +0.07% | 0 | 0.00 |
| Oct 07, 2026 | 37.78 | 38.99 | 36.56 | 37.78 | 37.53 | +0.05% | 0 | 0.00 |
| Oct 06, 2026 | 37.76 | 38.99 | 36.52 | 37.76 | 37.51 | -0.62% | 0 | 0.00 |
| Oct 05, 2026 | 36.62 | 37.99 | 36.60 | 37.99 | 37.74 | +1.97% | 746 | 1.97 |
| Oct 02, 2026 | 37.26 | 38.00 | 36.51 | 37.26 | 37.01 | +0.32% | 0 | 0.00 |
| Oct 01, 2026 | 37.14 | 38.00 | 36.27 | 37.14 | 36.89 | -2.28% | 0 | 0.00 |
| Sep 30, 2026 | 38.01 | 38.01 | 38.00 | 38.00 | 37.75 | -1.29% | 240 | 0.64 |
| Sep 29, 2026 | 38.50 | 38.99 | 38.00 | 38.50 | 38.24 | +0.97% | 0 | 0.00 |
| Sep 28, 2026 | 38.13 | 38.99 | 37.26 | 38.13 | 37.87 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.13 | 38.99 | 37.26 | 38.13 | 37.87 | +2.32% | 0 | 0.00 |
| Sep 24, 2026 | 37.25 | 37.26 | 36.53 | 37.26 | 37.02 | +0.03% | 615 | 1.68 |
| Sep 23, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.01 | +0.32% | 100 | 0.27 |
| Sep 22, 2026 | 37.13 | 37.25 | 37.01 | 37.13 | 36.89 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 37.13 | 37.25 | 37.01 | 37.13 | 36.89 | +0.35% | 0 | 0.00 |
| Sep 18, 2026 | 37.01 | 37.01 | 37.00 | 37.00 | 36.76 | -0.35% | 7,400 | 30.04 |
| Sep 17, 2026 | 37.13 | 37.25 | 37.01 | 37.13 | 36.89 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 37.13 | 37.25 | 37.01 | 37.13 | 36.89 | +0.35% | 0 | 0.00 |
| Sep 15, 2026 | 36.99 | 37.00 | 36.99 | 37.00 | 36.76 | +0.61% | 2,014 | 9.40 |
| Sep 14, 2026 | 36.78 | 36.99 | 36.56 | 36.78 | 36.53 | +0.05% | 0 | 0.00 |
| Sep 11, 2026 | 36.76 | 36.99 | 36.52 | 36.76 | 36.51 | -0.66% | 0 | 0.00 |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | +0.00% | 201 | 0.95 |
| Sep 09, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | +0.68% | 100 | 0.48 |
| Sep 08, 2026 | 36.75 | 37.00 | 36.50 | 36.75 | 36.51 | -0.07% | 0 | 0.00 |
| Sep 07, 2026 | 36.78 | 37.00 | 36.55 | 36.78 | 36.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.78 | 37.00 | 36.55 | 36.78 | 36.53 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 36.78 | 37.00 | 36.55 | 36.78 | 36.53 | +0.07% | 0 | 0.00 |
| Sep 02, 2026 | 36.75 | 37.00 | 36.50 | 36.75 | 36.51 | +0.34% | 0 | 0.00 |
| Sep 01, 2026 | 36.63 | 37.00 | 36.25 | 36.63 | 36.38 | -0.34% | 0 | 0.00 |
| Aug 31, 2026 | 36.75 | 37.00 | 36.50 | 36.75 | 36.51 | -0.68% | 0 | 0.00 |
| Aug 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | +0.67% | 5,789 | 41.46 |
| Aug 27, 2026 | 36.76 | 37.41 | 36.10 | 36.76 | 36.51 | -0.20% | 0 | 0.00 |
| Aug 26, 2026 | 36.83 | 37.41 | 36.25 | 36.83 | 36.59 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 36.83 | 37.41 | 36.25 | 36.83 | 36.59 | +0.34% | 0 | 0.00 |
| Aug 24, 2026 | 36.71 | 37.41 | 36.00 | 36.71 | 36.46 | -0.34% | 0 | 0.00 |