Jetcon Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	36,851
Feb 27, 2026	2.30	2.37	2.30	2.30	2.30	-	34,355
Feb 26, 2026	2.30	2.39	2.30	2.30	2.30	-3.77%	2,162,971
Feb 25, 2026	2.39	2.39	2.39	2.39	2.39	-	4,205
Feb 24, 2026	2.39	2.39	2.30	2.39	2.39	3.91%	546,642
Feb 23, 2026	2.30	2.30	2.29	2.30	2.30	3.14%	5,644
Feb 20, 2026	2.23	2.30	2.15	2.23	2.23	-3.04%	330,635
Feb 19, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	228,679
Feb 17, 2026	2.25	2.25	2.23	2.25	2.25	-	16,315
Feb 16, 2026	2.25	2.25	2.25	2.25	2.25	-	3,594
Feb 13, 2026	2.25	2.25	2.24	2.25	2.25	3.69%	10,238
Feb 12, 2026	2.17	2.17	2.17	2.17	2.17	-3.56%	20,742
Feb 11, 2026	2.25	2.25	2.17	2.25	2.25	-	11,775
Feb 10, 2026	2.25	2.30	2.18	2.25	2.25	-2.17%	18,409
Feb 9, 2026	2.30	2.30	2.30	2.30	2.30	-2.13%	6,774
Feb 6, 2026	2.35	2.35	2.18	2.35	2.35	6.82%	19,794
Feb 5, 2026	2.20	2.32	2.20	2.20	2.20	-3.93%	360,318
Feb 4, 2026	2.29	2.29	2.20	2.29	2.29	4.09%	13,191
Feb 3, 2026	2.20	2.32	2.20	2.20	2.20	-2.22%	69,531
Feb 2, 2026	2.25	2.25	2.20	2.25	2.25	2.27%	84,568
Jan 30, 2026	2.20	2.24	2.20	2.20	2.20	-1.79%	70,665
Jan 29, 2026	2.24	2.25	2.20	2.24	2.24	0.90%	154,840
Jan 28, 2026	2.22	2.22	2.00	2.22	2.22	11.00%	113,305
Jan 27, 2026	2.00	2.10	1.97	2.00	2.00	-1.48%	414,219
Jan 26, 2026	2.03	2.10	2.03	2.03	2.03	-3.33%	23,047
Jan 23, 2026	2.10	2.10	2.03	2.10	2.10	2.44%	31,424
Jan 22, 2026	2.05	2.25	2.05	2.05	2.05	4.59%	27,859
Jan 21, 2026	1.96	2.20	1.85	1.96	1.96	2.08%	287,903
Jan 20, 2026	1.92	2.32	1.85	1.92	1.92	-3.03%	232,527
Jan 19, 2026	1.98	1.98	1.85	1.98	1.98	-14.29%	166,647
Jan 16, 2026	2.31	2.36	2.17	2.31	2.31	-2.94%	29,342
Jan 15, 2026	2.38	2.38	2.01	2.38	2.38	4.85%	286,885
Jan 14, 2026	2.27	2.29	2.13	2.27	2.27	-3.40%	545
Jan 13, 2026	2.35	2.48	2.11	2.35	2.35	-4.08%	195,834
Jan 12, 2026	2.45	2.55	2.20	2.45	2.45	-3.92%	389,554
Jan 9, 2026	2.55	2.75	2.11	2.55	2.55	12.83%	508,957
Jan 8, 2026	2.26	2.29	2.00	2.26	2.26	-0.44%	73,072
Jan 7, 2026	2.27	2.30	1.90	2.27	2.27	20.11%	268,023
Jan 6, 2026	1.89	1.89	1.59	1.89	1.89	26.00%	529,680
Jan 5, 2026	1.50	1.58	1.50	1.50	1.50	-	130,661
Jan 2, 2026	1.50	1.50	1.45	1.50	1.50	-	28,138
Dec 31, 2025	1.50	1.50	1.49	1.50	1.50	-	66,700
Dec 30, 2025	1.50	1.52	1.50	1.50	1.50	-1.32%	506,507
Dec 29, 2025	1.52	1.52	1.52	1.52	1.52	0.66%	80,122
Dec 23, 2025	1.51	1.51	1.45	1.51	1.51	4.14%	296,808
Dec 22, 2025	1.45	1.45	1.45	1.45	1.45	-3.33%	40,004
Dec 18, 2025	1.50	1.50	1.39	1.50	1.50	7.14%	49,223
Dec 17, 2025	1.40	1.40	1.40	1.40	1.40	0.72%	54,034
Dec 16, 2025	1.39	1.39	1.39	1.39	1.39	8.59%	3,981
Dec 15, 2025	1.28	1.37	1.28	1.28	1.28	-	137,400