S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

JD Bancshares (JDVB)

OTC

$34.25+$0.25 (+0.74%)

Price as of May 29, 2026

N/A
Market Cap
36.50%
1-Year Change
Banks - Regional
Industry

1 Month
+1.69%

Low Price$33.68

High Price$34.25
3 Months
+0.74%

Low Price$32.95

High Price$34.25
1 Year
+34.31%

Low Price$25.35

High Price$34.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	34.00	34.25	34.00	34.25	+0.74%	1,424
05/27/2026	33.10	34.00	33.10	34.00	-0.73%	342
05/26/2026	33.50	34.25	33.50	34.25	+1.03%	300
05/20/2026	33.90	33.90	33.90	33.90	0.00%	325
05/12/2026	33.90	33.90	33.90	33.90	+0.65%	800
05/07/2026	33.80	33.80	33.68	33.68	+2.06%	863
05/01/2026	33.00	33.00	33.00	33.00	+0.95%	100
05/01/2026	$0.31 Dividend
04/20/2026	32.19	32.69	32.19	32.69	0.00%	866
04/16/2026	32.69	32.69	32.69	32.69	0.00%	178
04/15/2026	32.20	32.69	32.19	32.69	+0.03%	600
04/13/2026	31.72	32.68	31.70	32.68	+0.12%	1,000
04/09/2026	31.96	32.64	31.96	32.64	-0.15%	200
04/08/2026	31.73	32.94	31.73	32.69	-2.65%	2,082
03/31/2026	33.58	33.58	33.58	33.58	-0.29%	241
03/19/2026	32.19	33.68	32.19	33.68	+1.49%	3,100
03/17/2026	32.24	33.19	32.19	33.19	-1.47%	1,347
03/06/2026	33.19	33.68	33.19	33.68	0.00%	375
03/04/2026	33.68	33.68	33.68	33.68	-0.44%	530
03/02/2026	33.83	33.83	33.83	33.83	-1.73%	100
02/25/2026	34.42	34.42	34.42	34.42	-0.37%	100
02/23/2026	33.93	34.55	33.93	34.55	+1.90%	3,000
02/20/2026	33.90	33.91	33.90	33.91	0.00%	320
02/18/2026	33.58	33.91	33.58	33.91	+5.32%	227
02/12/2026	32.19	32.19	32.19	32.19	0.00%	200
02/11/2026	32.39	32.69	32.19	32.19	0.00%	7,250
02/10/2026	32.30	32.30	32.19	32.19	+0.35%	812
02/09/2026	31.71	32.08	31.71	32.08	+0.20%	929
02/06/2026	31.71	32.02	31.71	32.02	+0.97%	400
02/05/2026	31.71	31.71	31.71	31.71	0.00%	441
02/04/2026	31.71	31.71	31.71	31.71	+0.82%	201
02/03/2026	31.45	31.45	31.45	31.45	0.00%	500
02/02/2026	31.45	31.45	31.45	31.45	+0.03%	220
01/30/2026	31.45	31.45	31.44	31.44	+2.52%	301
01/30/2026	$0.30 Dividend
01/29/2026	30.67	30.67	30.67	30.67	-2.31%	210
01/28/2026	31.14	31.40	30.90	31.40	0.00%	2,510
01/27/2026	30.66	31.40	30.62	31.40	+0.82%	1,126
01/26/2026	30.62	31.14	30.62	31.14	+1.35%	472
01/23/2026	30.51	30.72	30.50	30.72	+0.73%	705
01/22/2026	30.50	30.50	30.50	30.50	+0.06%	200
01/21/2026	30.48	30.48	30.48	30.48	0.00%	200
01/20/2026	30.48	30.48	30.48	30.48	-0.10%	200
01/15/2026	30.44	30.51	30.43	30.51	+0.32%	400
01/14/2026	30.41	30.41	30.41	30.41	-0.29%	300
01/13/2026	30.41	30.50	30.41	30.50	-0.03%	600
01/06/2026	30.51	30.51	30.51	30.51	+0.16%	100
12/29/2025	30.46	30.46	30.46	30.46	+0.16%	164
12/18/2025	30.42	30.42	30.41	30.41	-2.67%	352
12/11/2025	31.25	31.25	31.25	31.25	+4.43%	100
12/09/2025	29.92	29.92	29.92	29.92	0.00%	188
12/04/2025	29.53	29.92	29.53	29.92	+0.82%	826
11/25/2025	29.43	29.68	29.43	29.68	+0.84%	1,572
11/24/2025	29.48	29.48	29.43	29.43	0.00%	1,050
11/14/2025	29.43	29.43	29.43	29.43	-0.13%	590
11/13/2025	29.43	29.47	29.43	29.47	+0.13%	200
11/12/2025	29.43	29.43	29.43	29.43	+0.0003%	318
11/11/2025	29.47	29.47	29.43	29.43	+5.26%	806
11/10/2025	27.96	27.96	27.96	27.96	0.00%	200
11/07/2025	27.12	27.96	27.12	27.96	+5.56%	674
11/04/2025	27.18	27.36	26.49	26.49	0.00%	592
10/31/2025	26.49	26.49	26.49	26.49	-2.53%	272
10/31/2025	$0.30 Dividend
10/30/2025	26.93	27.18	26.55	27.18	+0.90%	4,108
10/29/2025	26.23	26.94	26.23	26.93	0.00%	3,728
10/28/2025	26.69	26.93	26.23	26.93	+0.07%	500
10/27/2025	26.23	26.91	26.23	26.91	+0.84%	2,050
10/24/2025	26.23	26.69	26.23	26.69	+1.78%	600
10/22/2025	26.23	26.23	26.23	26.23	0.00%	425
10/21/2025	26.23	26.23	26.23	26.23	0.00%	400
10/20/2025	26.23	26.23	26.23	26.23	0.00%	1,128
10/17/2025	26.23	26.23	26.23	26.23	0.00%	400
10/16/2025	26.23	26.23	26.23	26.23	+0.07%	400
10/15/2025	26.21	26.21	26.21	26.21	0.00%	400
10/14/2025	26.24	26.28	26.21	26.21	-0.15%	1,868
10/13/2025	26.24	26.24	26.24	26.24	0.00%	400
10/10/2025	26.24	26.24	26.24	26.24	0.00%	1,000
10/09/2025	26.24	26.24	26.24	26.24	-0.15%	400
10/08/2025	26.24	26.28	26.24	26.28	+0.15%	1,745
10/07/2025	26.29	26.29	26.24	26.24	-0.18%	680
10/06/2025	26.29	26.29	26.29	26.29	+0.07%	200
10/03/2025	26.27	26.27	26.27	26.27	+0.07%	100
10/02/2025	26.25	26.25	26.25	26.25	+0.07%	100
09/30/2025	26.23	26.23	26.23	26.23	+0.11%	3,819
09/26/2025	26.22	26.22	26.21	26.21	0.00%	3,517
09/25/2025	26.20	26.22	26.20	26.21	+1.50%	2,928
09/23/2025	25.82	25.82	25.82	25.82	-0.56%	1,735
09/18/2025	25.96	25.96	25.96	25.96	+0.75%	543
09/11/2025	25.77	25.77	25.77	25.77	-0.18%	600
09/08/2025	25.72	25.82	25.72	25.82	+0.37%	2,192
09/04/2025	25.72	25.72	25.72	25.72	-1.49%	744
08/27/2025	26.11	26.11	26.11	26.11	-0.37%	1,000
08/26/2025	26.21	26.21	26.21	26.21	+0.37%	321
08/20/2025	25.55	26.11	25.55	26.11	+2.28%	394
08/19/2025	25.53	25.53	25.53	25.53	-0.38%	1,100
08/15/2025	25.62	25.62	25.62	25.62	0.00%	100
08/12/2025	25.64	25.64	25.62	25.62	+1.46%	1,564
08/08/2025	25.25	25.25	25.25	25.25	+0.04%	650
08/01/2025	$0.30 Dividend
07/28/2025	25.24	25.24	25.24	25.24	+0.04%	5,883