JBTC | JBT Bancorp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

JBT Bancorp (JBTC)

OTC

$40.50-$0.04 (-0.10%)

Price as of Sep 08, 2026

N/A
Market Cap
55.59%
1-Year Change
Banks - Regional
Industry

1 Month
-0.22%

Low Price$40.20

High Price$40.54
3 Months
+10.43%

Low Price$36.18

High Price$40.60
1 Year
+55.59%

Low Price$26.00

High Price$40.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/08/2026	40.50	40.50	40.50	40.50	-0.10%	200
09/03/2026	40.75	40.79	40.54	40.54	+0.60%	755
09/01/2026	40.46	40.46	40.30	40.30	-0.12%	200
08/31/2026	40.20	40.35	40.20	40.35	+0.37%	300
08/28/2026	40.20	40.20	40.20	40.20	-0.12%	1,832
08/26/2026	40.50	40.50	40.25	40.25	-0.25%	900
08/24/2026	40.35	40.35	40.35	40.35	-0.12%	596
08/21/2026	40.40	40.40	40.40	40.40	0.00%	500
08/20/2026	40.40	40.40	40.40	40.40	0.00%	300
08/19/2026	40.40	40.40	40.40	40.40	0.00%	205
08/18/2026	40.40	40.40	40.40	40.40	0.00%	100
08/14/2026	40.15	40.40	40.15	40.40	0.00%	700
08/13/2026	40.40	40.40	40.30	40.40	-0.49%	850
08/11/2026	40.14	40.60	40.06	40.60	+0.25%	899
08/10/2026	40.50	40.50	40.50	40.50	-0.22%	100
08/07/2026	40.00	40.59	40.00	40.59	+1.48%	1,198
08/06/2026	40.00	40.30	40.00	40.00	0.00%	1,352
08/04/2026	39.88	40.00	39.88	40.00	0.00%	205
08/03/2026	40.00	40.00	40.00	40.00	0.00%	3,623
07/31/2026	40.00	40.00	40.00	40.00	+0.03%	2,400
07/30/2026	39.50	39.99	39.50	39.99	+0.05%	2,118
07/29/2026	39.97	39.97	39.97	39.97	-0.05%	100
07/28/2026	39.40	39.99	39.40	39.99	+0.05%	2,053
07/27/2026	39.86	39.97	39.50	39.97	+0.81%	900
07/27/2026	$0.35 Dividend
07/24/2026	39.64	39.65	39.64	39.65	0.00%	200
07/23/2026	39.31	39.65	39.31	39.65	0.00%	300
07/22/2026	39.65	39.65	39.47	39.65	+0.40%	700
07/21/2026	38.92	39.68	38.92	39.49	+0.20%	13,804
07/20/2026	39.41	39.41	39.41	39.41	+1.30%	263
07/17/2026	38.96	38.96	38.91	38.91	-0.63%	2,206
07/16/2026	38.47	39.15	38.47	39.15	+1.28%	1,479
07/15/2026	38.65	39.64	38.65	38.66	+3.31%	6,388
07/14/2026	37.25	37.71	37.24	37.42	+0.53%	3,550
07/09/2026	37.22	37.22	37.22	37.22	+0.13%	1,250
07/07/2026	37.17	37.17	37.17	37.17	0.00%	1,000
07/02/2026	37.17	37.17	37.17	37.17	+0.67%	100
07/01/2026	36.76	36.92	36.43	36.92	-1.06%	6,675
06/25/2026	37.32	37.32	36.93	37.32	+0.03%	401
06/23/2026	37.32	37.32	37.31	37.31	+1.70%	700
06/18/2026	36.69	36.69	36.69	36.69	+1.40%	100
06/16/2026	36.58	36.58	36.18	36.18	-1.35%	563
06/15/2026	36.68	36.68	36.68	36.68	0.00%	1,793
06/12/2026	36.68	36.68	36.68	36.68	+0.03%	6,825
06/11/2026	36.68	36.68	36.67	36.67	-0.03%	372
06/10/2026	36.03	36.68	36.03	36.68	0.00%	2,600
06/05/2026	36.68	36.68	36.68	36.68	+1.37%	501
06/04/2026	36.92	36.92	36.18	36.18	-1.35%	7,500
06/03/2026	36.68	37.42	36.68	36.68	0.00%	2,797
06/02/2026	36.68	37.91	36.68	36.68	+0.03%	9,361
05/27/2026	36.08	36.67	36.08	36.67	+1.37%	750
05/21/2026	36.17	36.17	36.17	36.17	+0.91%	200
05/19/2026	35.91	35.91	35.84	35.84	-0.93%	353
05/18/2026	36.03	36.18	36.03	36.18	+1.02%	400
05/14/2026	35.71	35.81	35.69	35.81	0.00%	1,309
05/12/2026	35.81	35.81	35.81	35.81	0.00%	365
05/06/2026	36.12	36.12	35.81	35.81	-2.35%	398
05/05/2026	36.68	36.68	36.68	36.68	0.00%	100
05/01/2026	36.68	36.68	36.68	36.68	0.00%	2,510
04/30/2026	36.18	36.68	36.18	36.68	+2.07%	1,271
04/27/2026	35.92	35.93	35.92	35.93	-1.15%	381
04/27/2026	$0.33 Dividend
04/20/2026	36.35	36.35	36.35	36.35	0.00%	600
04/16/2026	35.86	36.35	35.86	36.35	+2.78%	500
04/15/2026	35.06	35.37	35.06	35.37	+2.21%	16,590
04/10/2026	34.61	34.71	34.60	34.60	-1.32%	425
04/06/2026	35.06	35.06	35.06	35.06	+1.45%	1,000
03/25/2026	34.56	34.56	34.56	34.56	-2.25%	225
03/11/2026	35.32	35.36	35.32	35.36	+0.81%	900
03/09/2026	35.07	35.07	35.07	35.07	+2.00%	1,329
03/06/2026	34.38	34.38	34.38	34.38	-1.96%	625
03/04/2026	35.07	35.07	34.39	35.07	+1.09%	300
03/02/2026	34.63	35.07	34.63	34.69	+0.90%	500
02/24/2026	34.38	34.38	34.38	34.38	+0.72%	200
02/20/2026	33.75	34.14	33.75	34.14	+0.43%	907
02/17/2026	34.04	34.04	33.99	33.99	-1.09%	300
02/12/2026	34.36	34.36	34.36	34.36	-0.34%	185
02/06/2026	34.48	34.48	34.48	34.48	0.00%	500
02/05/2026	34.44	34.48	33.99	34.48	0.00%	810
02/02/2026	34.48	34.48	34.48	34.48	-2.50%	1,006
01/30/2026	35.15	35.37	35.15	35.37	+2.30%	2,190
01/26/2026	$0.31 Dividend
01/23/2026	34.94	35.06	33.35	34.57	-0.03%	4,747
01/22/2026	34.92	35.03	34.58	34.58	+0.08%	1,337
01/21/2026	33.40	34.55	33.40	34.55	+3.44%	594
01/15/2026	33.35	33.40	33.35	33.40	+0.88%	500
01/09/2026	33.11	33.11	33.11	33.11	+3.16%	801
01/08/2026	32.09	32.10	32.09	32.10	+1.17%	200
01/07/2026	32.10	32.10	31.73	31.73	-1.24%	3,250
01/05/2026	31.65	32.13	31.65	32.13	+1.26%	550
12/31/2025	31.73	31.73	31.73	31.73	-1.06%	100
12/30/2025	31.67	32.07	31.67	32.07	+1.09%	550
12/29/2025	31.65	31.72	31.65	31.72	-0.23%	827
12/26/2025	31.80	31.80	31.80	31.80	+0.62%	180
12/24/2025	31.59	31.60	31.59	31.60	0.00%	375
12/23/2025	31.60	31.60	31.60	31.60	+1.41%	380
12/22/2025	31.03	31.16	30.97	31.16	0.00%	3,884
12/19/2025	32.14	32.15	31.16	31.16	-4.48%	7,580
12/18/2025	33.63	33.63	32.62	32.62	-5.63%	610
12/17/2025	34.57	34.57	34.57	34.57	0.00%	325