JBTC | JBT Bancorp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

JBT Bancorp (JBTC)

OTC

$42.40-$0.08 (-0.18%)

Price as of Nov 12, 2026

N/A
Market Cap
25.47%
1-Year Change
Banks - Regional
Industry

1 Month
+3.67%

Low Price$40.90

High Price$42.60
3 Months
+5.33%

Low Price$39.86

High Price$42.60
1 Year
+25.47%

Low Price$30.90

High Price$42.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	42.34	42.45	42.10	42.40	-0.18%	1,501
11/10/2026	42.55	42.55	42.15	42.48	-0.18%	2,500
11/06/2026	41.50	42.55	41.50	42.55	-0.12%	2,000
11/02/2026	42.45	42.60	41.30	42.60	+0.24%	659
10/30/2026	42.00	42.50	42.00	42.50	+1.43%	3,800
10/28/2026	41.99	41.99	41.90	41.90	+0.36%	434
10/27/2026	41.75	41.75	41.75	41.75	-0.31%	100
10/26/2026	$0.36 Dividend
10/23/2026	41.55	41.88	41.55	41.88	-0.61%	501
10/22/2026	42.04	42.14	41.89	42.14	+0.35%	2,605
10/20/2026	41.94	41.99	41.94	41.99	+0.68%	1,200
10/15/2026	40.90	42.14	40.90	41.70	+1.97%	5,425
10/14/2026	40.65	40.90	40.56	40.90	0.00%	1,054
10/13/2026	41.15	41.18	40.35	40.90	0.00%	2,853
10/06/2026	40.69	41.15	40.69	40.90	+1.63%	3,216
10/05/2026	40.23	40.89	40.23	40.24	0.00%	1,139
10/02/2026	40.24	40.24	40.24	40.24	-0.27%	100
09/30/2026	40.37	40.37	40.35	40.35	-1.33%	400
09/28/2026	40.55	40.90	40.55	40.90	-0.60%	1,375
09/25/2026	40.16	41.15	40.16	41.15	+1.22%	900
09/24/2026	40.65	40.65	40.65	40.65	0.00%	100
09/23/2026	40.16	40.75	40.15	40.65	+0.86%	2,206
09/22/2026	40.30	40.30	40.30	40.30	+0.37%	103
09/16/2026	40.15	40.15	40.15	40.15	0.00%	300
09/15/2026	40.15	40.15	40.06	40.15	0.00%	1,400
09/08/2026	40.15	40.15	40.15	40.15	-0.10%	200
09/03/2026	40.40	40.44	40.19	40.19	+0.60%	755
09/01/2026	40.12	40.12	39.96	39.96	-0.12%	200
08/31/2026	39.86	40.01	39.86	40.01	+0.37%	300
08/28/2026	39.86	39.86	39.86	39.86	-0.12%	1,832
08/26/2026	40.15	40.15	39.91	39.91	-0.25%	900
08/24/2026	40.01	40.01	40.01	40.01	-0.12%	596
08/21/2026	40.06	40.06	40.06	40.06	0.00%	500
08/20/2026	40.06	40.06	40.06	40.06	0.00%	300
08/19/2026	40.06	40.06	40.06	40.06	0.00%	205
08/18/2026	40.06	40.06	40.06	40.06	0.00%	100
08/14/2026	39.81	40.06	39.81	40.06	0.00%	700
08/13/2026	40.06	40.06	39.96	40.06	-0.49%	850
08/11/2026	39.80	40.25	39.72	40.25	+0.25%	899
08/10/2026	40.15	40.15	40.15	40.15	-0.22%	100
08/07/2026	39.66	40.24	39.66	40.24	+1.48%	1,198
08/06/2026	39.66	39.96	39.66	39.66	0.00%	1,352
08/04/2026	39.54	39.66	39.54	39.66	0.00%	205
08/03/2026	39.66	39.66	39.66	39.66	0.00%	3,623
07/31/2026	39.66	39.66	39.66	39.66	+0.03%	2,400
07/30/2026	39.16	39.65	39.16	39.65	+0.05%	2,118
07/29/2026	39.63	39.63	39.63	39.63	-0.05%	100
07/28/2026	39.06	39.65	39.06	39.65	+0.05%	2,053
07/27/2026	39.52	39.63	39.16	39.63	+0.81%	900
07/27/2026	$0.35 Dividend
07/24/2026	39.30	39.31	39.30	39.31	0.00%	200
07/23/2026	38.97	39.31	38.97	39.31	0.00%	300
07/22/2026	39.31	39.31	39.14	39.31	+0.40%	700
07/21/2026	38.58	39.34	38.58	39.15	+0.20%	13,804
07/20/2026	39.08	39.08	39.08	39.08	+1.30%	263
07/17/2026	38.62	38.62	38.57	38.57	-0.63%	2,206
07/16/2026	38.14	38.82	38.14	38.82	+1.28%	1,479
07/15/2026	38.32	39.30	38.32	38.33	+3.31%	6,388
07/14/2026	36.93	37.39	36.92	37.10	+0.53%	3,550
07/09/2026	36.90	36.90	36.90	36.90	+0.13%	1,250
07/07/2026	36.86	36.86	36.86	36.86	0.00%	1,000
07/02/2026	36.86	36.86	36.86	36.86	+0.67%	100
07/01/2026	36.44	36.61	36.12	36.61	-1.06%	6,675
06/25/2026	37.00	37.00	36.62	37.00	+0.03%	401
06/23/2026	37.00	37.00	36.99	36.99	+1.70%	700
06/18/2026	36.37	36.37	36.37	36.37	+1.40%	100
06/16/2026	36.27	36.27	35.87	35.87	-1.35%	563
06/15/2026	36.36	36.36	36.36	36.36	0.00%	1,793
06/12/2026	36.36	36.36	36.36	36.36	+0.03%	6,825
06/11/2026	36.36	36.36	36.35	36.35	-0.03%	372
06/10/2026	35.72	36.36	35.72	36.36	0.00%	2,600
06/05/2026	36.36	36.36	36.36	36.36	+1.37%	501
06/04/2026	36.61	36.61	35.87	35.87	-1.35%	7,500
06/03/2026	36.36	37.10	36.36	36.36	0.00%	2,797
06/02/2026	36.36	37.58	36.36	36.36	+0.03%	9,361
05/27/2026	35.77	36.35	35.77	36.35	+1.37%	750
05/21/2026	35.86	35.86	35.86	35.86	+0.91%	200
05/19/2026	35.61	35.61	35.54	35.54	-0.93%	353
05/18/2026	35.72	35.87	35.72	35.87	+1.02%	400
05/14/2026	35.41	35.51	35.38	35.51	0.00%	1,309
05/12/2026	35.51	35.51	35.51	35.51	0.00%	365
05/06/2026	35.81	35.81	35.51	35.51	-2.35%	398
05/05/2026	36.36	36.36	36.36	36.36	0.00%	100
05/01/2026	36.36	36.36	36.36	36.36	0.00%	2,510
04/30/2026	35.87	36.36	35.87	36.36	+2.07%	1,271
04/27/2026	35.62	35.63	35.62	35.63	-1.15%	381
04/27/2026	$0.33 Dividend
04/20/2026	36.04	36.04	36.04	36.04	0.00%	600
04/16/2026	35.55	36.04	35.55	36.04	+2.78%	500
04/15/2026	34.76	35.07	34.76	35.07	+2.21%	16,590
04/10/2026	34.32	34.41	34.31	34.31	-1.32%	425
04/06/2026	34.76	34.76	34.76	34.76	+1.45%	1,000
03/25/2026	34.27	34.27	34.27	34.27	-2.25%	225
03/11/2026	35.02	35.06	35.02	35.06	+0.81%	900
03/09/2026	34.77	34.77	34.77	34.77	+2.00%	1,329
03/06/2026	34.09	34.09	34.09	34.09	-1.96%	625
03/04/2026	34.77	34.77	34.10	34.77	+1.09%	300
03/02/2026	34.33	34.77	34.33	34.40	+0.90%	500
02/24/2026	34.09	34.09	34.09	34.09	+0.72%	200
02/20/2026	33.46	33.85	33.46	33.85	+0.43%	907