Jetcon Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.63	2.63	2.36	2.63	2.63	11.91%	23,780
May 1, 2026	2.35	2.62	2.30	2.35	2.35	-6.00%	5,044
Apr 30, 2026	2.50	2.63	2.50	2.50	2.50	-4.94%	61,669
Apr 29, 2026	2.63	2.63	2.63	2.63	2.63	6.05%	69,659
Apr 28, 2026	2.48	2.63	2.48	2.48	2.48	-	1,470
Apr 27, 2026	2.48	2.48	2.48	2.48	2.48	15.35%	210
Apr 24, 2026	2.15	2.20	2.15	2.15	2.15	-18.25%	30,000
Apr 22, 2026	2.63	2.63	2.15	2.63	2.63	-	808,420
Apr 21, 2026	2.63	2.63	2.52	2.63	2.63	4.37%	55,940
Apr 20, 2026	2.52	2.52	2.52	2.52	2.52	-	42,915
Apr 17, 2026	2.52	2.52	2.52	2.52	2.52	-4.18%	2,212
Apr 16, 2026	2.63	2.63	2.40	2.63	2.63	9.58%	14,176
Apr 15, 2026	2.40	2.50	2.40	2.40	2.40	-4.00%	275,509
Apr 14, 2026	2.50	2.63	2.50	2.50	2.50	-0.79%	507,661
Apr 13, 2026	2.52	2.55	2.50	2.52	2.52	-1.18%	76,455
Apr 10, 2026	2.55	2.55	2.55	2.55	2.55	-	1,000,000
Apr 9, 2026	2.55	2.60	2.55	2.55	2.55	-0.39%	65,723
Apr 8, 2026	2.56	2.72	2.56	2.56	2.56	-1.54%	103,937
Apr 7, 2026	2.60	2.79	2.60	2.60	2.60	-6.14%	14,872
Apr 2, 2026	2.77	2.80	2.56	2.77	2.77	-	41,066
Apr 1, 2026	2.77	2.77	2.77	2.77	2.77	-0.36%	57
Mar 31, 2026	2.78	2.79	2.56	2.78	2.78	8.59%	3,728
Mar 30, 2026	2.56	2.80	2.56	2.56	2.56	-8.57%	44,103
Mar 27, 2026	2.80	2.80	2.55	2.80	2.80	1.82%	90,891
Mar 26, 2026	2.75	2.85	2.50	2.75	2.75	-3.17%	222,658
Mar 25, 2026	2.84	3.00	2.84	2.84	2.84	-2.07%	4,849
Mar 24, 2026	2.90	2.90	2.90	2.90	2.90	-	85,188
Mar 23, 2026	2.90	2.90	2.90	2.90	2.90	16.00%	65,543
Mar 20, 2026	2.50	3.68	2.50	2.50	2.50	-21.88%	334,404
Mar 19, 2026	3.20	3.20	2.78	3.20	3.20	14.29%	173,918
Mar 18, 2026	2.80	3.01	2.75	2.80	2.80	1.08%	1,169,746
Mar 17, 2026	2.77	2.77	2.77	2.77	2.77	-	4,623
Mar 16, 2026	2.77	2.77	2.76	2.77	2.77	2.59%	1,054
Mar 13, 2026	2.70	2.76	2.70	2.70	2.70	-1.82%	12,331
Mar 12, 2026	2.75	2.75	2.65	2.75	2.75	-	21,610
Mar 11, 2026	2.75	2.75	2.63	2.75	2.75	-	13,955
Mar 10, 2026	2.75	2.75	2.55	2.75	2.75	-0.36%	16,602
Mar 9, 2026	2.76	2.76	2.48	2.76	2.76	12.65%	301,963
Mar 6, 2026	2.45	2.48	2.45	2.45	2.45	-	166,830
Mar 5, 2026	2.45	2.46	2.45	2.45	2.45	-	217,621
Mar 4, 2026	2.45	2.45	2.43	2.45	2.45	0.82%	335,704
Mar 3, 2026	2.43	2.43	2.30	2.43	2.43	2.10%	481,355
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