JBT Bancorp, Inc. (JBTC)
OTCMKTS
· Delayed Price · Currency is USD
36.50
+0.25 (0.69%)
Apr 29, 2026, 4:00 PM EST
JBT Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 36.24 | 36.25 | 36.24 | 36.25 | 36.25 | -2.03% | 381 |
| Apr 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | - | 600 |
| Apr 16, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 36.67 | 2.78% | 500 |
| Apr 15, 2026 | 35.69 | 36.00 | 35.69 | 36.00 | 35.68 | 2.21% | 16,590 |
| Apr 10, 2026 | 35.23 | 35.33 | 35.22 | 35.22 | 34.91 | -1.32% | 425 |
| Apr 6, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.37 | 1.45% | 1,000 |
| Mar 25, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 34.87 | -2.25% | 225 |
| Mar 11, 2026 | 35.95 | 35.99 | 35.95 | 35.99 | 35.67 | 0.81% | 900 |
| Mar 9, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.38 | 2.00% | 1,329 |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | -1.96% | 625 |
| Mar 4, 2026 | 35.70 | 35.70 | 35.01 | 35.70 | 35.38 | 1.09% | 300 |
| Mar 2, 2026 | 35.25 | 35.70 | 35.25 | 35.32 | 35.00 | 0.90% | 500 |
| Feb 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | 0.72% | 200 |
| Feb 20, 2026 | 34.35 | 34.75 | 34.35 | 34.75 | 34.44 | 0.43% | 907 |
| Feb 17, 2026 | 34.65 | 34.65 | 34.60 | 34.60 | 34.29 | -1.09% | 300 |
| Feb 12, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.67 | -0.34% | 185 |
| Feb 6, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.79 | - | 500 |
| Feb 5, 2026 | 35.06 | 35.10 | 34.60 | 35.10 | 34.79 | - | 810 |
| Feb 2, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.79 | -2.50% | 1,006 |
| Jan 30, 2026 | 35.78 | 36.00 | 35.78 | 36.00 | 35.68 | 1.41% | 2,190 |
| Jan 23, 2026 | 35.88 | 36.00 | 34.25 | 35.50 | 34.88 | -0.03% | 4,747 |
| Jan 22, 2026 | 35.86 | 35.97 | 35.51 | 35.51 | 34.89 | 0.08% | 1,337 |
| Jan 21, 2026 | 34.30 | 35.48 | 34.30 | 35.48 | 34.86 | 3.44% | 594 |
| Jan 15, 2026 | 34.25 | 34.30 | 34.25 | 34.30 | 33.70 | 0.88% | 500 |
| Jan 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.40 | 3.16% | 801 |
| Jan 8, 2026 | 32.95 | 32.96 | 32.95 | 32.96 | 32.38 | 1.17% | 200 |
| Jan 7, 2026 | 32.96 | 32.96 | 32.58 | 32.58 | 32.01 | -1.24% | 3,250 |
| Jan 5, 2026 | 32.50 | 32.99 | 32.50 | 32.99 | 32.41 | 1.26% | 550 |
| Dec 31, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.01 | -1.06% | 100 |
| Dec 30, 2025 | 32.52 | 32.93 | 32.52 | 32.93 | 32.35 | 1.08% | 550 |
| Dec 29, 2025 | 32.50 | 32.58 | 32.50 | 32.58 | 32.00 | -0.22% | 827 |
| Dec 26, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.08 | 0.62% | 180 |
| Dec 24, 2025 | 32.44 | 32.45 | 32.44 | 32.45 | 31.88 | - | 375 |
| Dec 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 31.88 | 1.41% | 380 |
| Dec 22, 2025 | 31.86 | 32.00 | 31.80 | 32.00 | 31.44 | - | 3,884 |
| Dec 19, 2025 | 33.00 | 33.01 | 32.00 | 32.00 | 31.44 | -4.48% | 7,580 |
| Dec 18, 2025 | 34.53 | 34.53 | 33.50 | 33.50 | 32.91 | -5.63% | 610 |
| Dec 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.88 | - | 325 |
| Dec 15, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.88 | - | 305 |
| Dec 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.88 | -1.36% | 200 |
| Dec 8, 2025 | 34.50 | 35.99 | 34.50 | 35.99 | 35.36 | -0.03% | 280 |
| Dec 5, 2025 | 35.75 | 36.00 | 35.75 | 36.00 | 35.37 | - | 404 |
| Nov 21, 2025 | 34.25 | 36.00 | 34.25 | 36.00 | 35.37 | - | 250 |
| Nov 19, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 35.37 | 4.35% | 1,500 |
| Nov 18, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 33.89 | 1.47% | 150 |
| Nov 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.40 | -2.86% | 338 |
| Nov 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.38 | 2.94% | 100 |
| Nov 12, 2025 | 33.45 | 34.00 | 33.45 | 34.00 | 33.40 | 3.00% | 300 |
| Nov 11, 2025 | 32.00 | 33.01 | 32.00 | 33.01 | 32.43 | 3.16% | 1,750 |
| Nov 7, 2025 | 31.99 | 32.00 | 31.99 | 32.00 | 31.44 | 3.23% | 1,708 |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.46 | 3.33% | 105 |
| Oct 31, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 29.47 | 0.50% | 1,412 |
| Oct 30, 2025 | 29.83 | 29.85 | 29.83 | 29.85 | 29.33 | - | 738 |