JD.com, Inc. (JDCMF) stock
JDCMFOTCRetail-Retail Stores, NECFiscal year ends December 31Also trades as JD
$13.72+0.00 (0.00%)
Close on Oct 19, 2026Market cap $39.35BP/E 14.8Yield –
Price history
JD.com share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.72
0.00% on the day
52-week range
$12.20 – $18.87
-27.3% from the high
Change over 52 weeks
-13.1%
From $15.78 on Oct 17, 2025
Average volume
608
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 16, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 15, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 14, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 13, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 12, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 9, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 8, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | +4.40% | 5,495 |
| Oct 7, 2026 | $13.14 | $13.14 | $13.14 | $13.14 | +0.00% | 0 |
| Oct 6, 2026 | $13.14 | $13.14 | $13.14 | $13.14 | +7.75% | 26,174 |
| Oct 5, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | -7.95% | 3,500 |
| Oct 2, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Oct 1, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 30, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 29, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 28, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 25, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 24, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 23, 2026 | $12.63 | $13.87 | $12.22 | $13.25 | -7.02% | 894 |
| Sep 22, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Sep 21, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Sep 18, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Sep 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Sep 16, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | +0.39% | 1,000 |
| Sep 15, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 14, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 11, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 10, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 9, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 8, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 4, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 3, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Sep 2, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | +9.85% | 1,249 |
| Sep 1, 2026 | $12.92 | $12.92 | $12.92 | $12.92 | -11.61% | 363 |
| Aug 31, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 28, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 27, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 26, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 25, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 24, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 21, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 20, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | -10.73% | 114 |
| Aug 19, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 18, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 17, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 14, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 13, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 12, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 11, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Aug 10, 2026 | $16.50 | $16.50 | $16.38 | $16.38 | +0.79% | 663 |
| Aug 7, 2026 | $14.22 | $16.25 | $14.22 | $16.25 | -0.98% | 386 |
| Aug 6, 2026 | $16.41 | $16.41 | $16.41 | $16.41 | 0.00% | 0 |
| Aug 5, 2026 | $16.50 | $16.50 | $16.41 | $16.41 | +6.48% | 452 |
| Aug 4, 2026 | $15.41 | $15.41 | $15.41 | $15.41 | -6.23% | 162 |
| Aug 3, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | +17.14% | 109 |
| Jul 31, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | 0.00% | 0 |
| Jul 30, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | 0.00% | 0 |
| Jul 29, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | -12.31% | 200 |
| Jul 28, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | +16.79% | 461 |
| Jul 27, 2026 | $15.20 | $15.20 | $13.70 | $13.70 | 0.00% | 900 |
| Jul 24, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 23, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 22, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 21, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 20, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 17, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 16, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 15, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 14, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 13, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 363 |
| Jul 10, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 9, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 8, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 7, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 6, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 2, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 1, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 30, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 29, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 26, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 25, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 24, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 23, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | +0.22% | 4,466 |
| Jun 22, 2026 | $13.67 | $13.67 | $13.67 | $13.67 | 0.00% | 0 |
| Jun 18, 2026 | $13.67 | $13.67 | $13.67 | $13.67 | -2.36% | 5,009 |
| Jun 17, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jun 16, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jun 15, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jun 12, 2026 | $14.28 | $14.28 | $14.00 | $14.00 | -0.50% | 1,590 |
| Jun 11, 2026 | $13.99 | $14.07 | $13.99 | $14.07 | -2.97% | 1,160 |
| Jun 10, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jun 9, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jun 8, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jun 5, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jun 4, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jun 3, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | -5.38% | 238 |
| Jun 2, 2026 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 0 |
| Jun 1, 2026 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 0 |
| May 29, 2026 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 0 |
| May 28, 2026 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 0 |
| May 27, 2026 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 0 |
| May 26, 2026 | $14.65 | $15.73 | $14.65 | $15.33 | -3.46% | 6,750 |
| May 22, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | 0.00% | 0 |
| May 21, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | 0.00% | 0 |
| May 20, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | 0.00% | 0 |
| May 19, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | 0.00% | 100 |
| May 18, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | +15.02% | 2,651 |
| May 15, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| May 14, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| May 13, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| May 12, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | -9.79% | 440 |
| May 11, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 8, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 7, 2026 | $15.00 | $15.30 | $15.00 | $15.30 | +0.66% | 33,101 |
| May 6, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| May 5, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| May 4, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | +0.50% | 250 |
| May 1, 2026 | $15.13 | $15.13 | $15.13 | $15.13 | -7.20% | 330 |
| Apr 30, 2026 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Apr 29, 2026 | $16.30 | $16.30 | $16.30 | $16.30 | +12.71% | 973 |
| Apr 28, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 27, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 24, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 23, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 22, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 21, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 20, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 16, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | -11.64% | 500 |
| Apr 15, 2026 | $16.36 | $16.36 | $16.36 | $16.36 | +5.57% | 436 |
| Apr 14, 2026 | $15.50 | $15.50 | $15.50 | $15.50 | +11.51% | 600 |
| Apr 13, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 10, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 9, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 8, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 7, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 6, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 2, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Apr 1, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 31, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 30, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 27, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 26, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 25, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 24, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 23, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 20, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 19, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 18, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 17, 2026 | $14.98 | $14.98 | $13.90 | $13.90 | -10.21% | 5,809 |
| Mar 16, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Mar 13, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Mar 12, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Mar 11, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | +19.33% | 172 |
| Mar 10, 2026 | $12.97 | $12.97 | $12.97 | $12.97 | +3.78% | 374 |
| Mar 9, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Mar 6, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Mar 5, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | -0.15% | 600 |
| Mar 4, 2026 | $12.52 | $12.52 | $12.52 | $12.52 | +0.00% | 0 |
| Mar 3, 2026 | $12.52 | $12.52 | $12.52 | $12.52 | -10.58% | 379 |
| Mar 2, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Feb 27, 2026 | $13.10 | $14.00 | $13.10 | $14.00 | -1.06% | 415 |
| Feb 26, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 25, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 24, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 23, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 20, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 19, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 18, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | 0 |
| Feb 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | -11.51% | 325 |
| Feb 13, 2026 | $15.99 | $15.99 | $15.99 | $15.99 | +13.57% | 164 |
| Feb 12, 2026 | $15.39 | $15.39 | $14.08 | $14.08 | -3.23% | 396 |
| Feb 11, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Feb 10, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | +16.40% | 231 |
| Feb 9, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Feb 6, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Feb 5, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | -8.96% | 476 |
| Feb 4, 2026 | $13.80 | $13.80 | $13.73 | $13.73 | -2.96% | 4,000 |
| Feb 3, 2026 | $13.80 | $14.15 | $13.80 | $14.15 | -1.75% | 438 |
| Feb 2, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Jan 30, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | -5.26% | 6,400 |
| Jan 29, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Jan 28, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Jan 27, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Jan 26, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Jan 23, 2026 | $13.55 | $15.20 | $13.55 | $15.20 | +7.07% | 630 |
| Jan 22, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | +6.74% | 124 |
| Jan 21, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 20, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 16, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 15, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 14, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 13, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 12, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 9, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 8, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 7, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | -16.87% | 497 |
| Jan 6, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jan 5, 2026 | $15.20 | $16.00 | $15.20 | $16.00 | +3.90% | 4,600 |
| Jan 2, 2026 | $15.40 | $15.40 | $15.40 | $15.40 | +0.16% | 513 |
| Dec 31, 2025 | $15.46 | $15.46 | $14.40 | $15.38 | +7.52% | 975 |
| Dec 30, 2025 | $14.42 | $14.42 | $14.30 | $14.30 | +12.60% | 2,226 |
| Dec 29, 2025 | $12.70 | $16.06 | $12.70 | $12.70 | -14.71% | 400 |
| Dec 26, 2025 | $12.68 | $14.89 | $12.68 | $14.89 | +3.37% | 458 |
| Dec 24, 2025 | $14.41 | $14.41 | $14.41 | $14.41 | 0.00% | 0 |
| Dec 23, 2025 | $14.41 | $14.41 | $14.41 | $14.41 | 0.00% | 0 |
| Dec 22, 2025 | $16.18 | $16.18 | $14.25 | $14.41 | -4.51% | 3,243 |
| Dec 19, 2025 | $15.09 | $15.09 | $15.09 | $15.09 | 0.00% | 0 |
| Dec 18, 2025 | $16.19 | $16.19 | $13.98 | $15.09 | +0.20% | 1,318 |
| Dec 17, 2025 | $14.43 | $15.06 | $14.42 | $15.06 | +14.92% | 1,764 |
| Dec 16, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Dec 15, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Dec 12, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Dec 11, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | -1.50% | 525 |
| Dec 10, 2025 | $13.30 | $13.30 | $13.30 | $13.30 | -3.15% | 405 |
| Dec 9, 2025 | $13.73 | $13.73 | $13.73 | $13.73 | -9.66% | 280 |
| Dec 8, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 5, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 4, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 3, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 2, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | +6.82% | 3,135 |
| Dec 1, 2025 | $14.23 | $14.23 | $13.45 | $14.23 | -16.29% | 436 |
| Nov 28, 2025 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Nov 26, 2025 | $17.00 | $17.00 | $17.00 | $17.00 | +17.24% | 400 |
| Nov 25, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Nov 24, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Nov 21, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | +2.60% | 125 |
| Nov 20, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | 0.00% | 0 |
| Nov 19, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | -4.66% | 192 |
| Nov 18, 2025 | $15.05 | $15.05 | $14.82 | $14.82 | +8.19% | 927 |
| Nov 17, 2025 | $13.70 | $13.70 | $13.70 | $13.70 | -13.67% | 3,254 |
| Nov 14, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 13, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 12, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 11, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 10, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 7, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 6, 2025 | $15.24 | $15.87 | $15.24 | $15.87 | +4.12% | 350 |
| Nov 5, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Nov 4, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Nov 3, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | -16.76% | 395 |
| Oct 31, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | 0.00% | 0 |
| Oct 30, 2025 | $16.71 | $18.31 | $16.71 | $18.31 | +6.14% | 80,549 |
| Oct 29, 2025 | $18.87 | $18.87 | $17.25 | $17.25 | +1.77% | 308 |
| Oct 28, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Oct 27, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | +2.16% | 257 |
| Oct 24, 2025 | $14.96 | $16.59 | $14.96 | $16.59 | +0.49% | 350 |
| Oct 23, 2025 | $15.00 | $16.51 | $15.00 | $16.51 | +4.61% | 512 |
| Oct 22, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | 0.00% | 0 |
| Oct 21, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | 0.00% | 0 |
| Oct 20, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | 0.00% | 0 |
| Oct 17, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | -0.00% | 0 |
| Oct 16, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | -9.66% | 395 |
| Oct 15, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | 0.00% | 0 |
| Oct 14, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | 0.00% | 0 |
| Oct 13, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | 0.00% | 0 |
| Oct 10, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | 0.00% | 0 |
| Oct 9, 2025 | $17.06 | $17.47 | $17.06 | $17.47 | +7.69% | 1,252 |
| Oct 8, 2025 | $16.22 | $16.22 | $16.22 | $16.22 | 0.00% | 0 |
| Oct 7, 2025 | $16.22 | $16.22 | $16.22 | $16.22 | – | 0 |
Seasonality
JDCMF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -2.9% | -2.0% | -0.3% | -5.7% | -1.1% | 0.5% | 0.5% | 7.8% | -6.9% | 9.4% | -5.2% |
| Months up | 3 of 5 | 3 of 6 | 1 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -6.3% | -2.8% | -0.7% | 17.3% | -6.0% | -10.6% | 2.4% | 4.2% | -9.4% | 3.5% | ||
| 2025 | 12.3% | 8.8% | -3.3% | -11.8% | -1.5% | -10.0% | 1.6% | -10.9% | 30.0% | -1.2% | -7.2% | -9.6% |
| 2024 | -20.6% | 3.1% | 24.4% | 8.7% | -0.3% | -10.4% | -1.5% | 10.1% | 61.2% | -19.4% | -8.5% | 2.1% |
| 2023 | 5.2% | -25.0% | -2.1% | -17.7% | -10.9% | 9.1% | 10.1% | -12.1% | -13.9% | -9.2% | 4.0% | 1.3% |
| 2022 | 7.2% | -5.5% | -19.6% | 9.5% | -7.0% | 11.9% | -1.9% | 0.6% | -18.1% | -26.1% | 54.7% | -2.7% |
| 2021 | 3.6% | -10.7% | -7.6% | -8.5% | 3.2% | -7.7% | 11.3% | -3.2% | 11.2% | 3.7% | -17.3% |
See a number that looks wrong?