Jet Freight Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	25.09	25.30	23.52	23.68	23.68	-4.52%	270,694
Jul 16, 2026	24.50	25.95	23.03	24.80	24.80	2.90%	1,987,661
Jul 15, 2026	24.19	24.89	23.41	24.10	24.10	1.69%	374,024
Jul 14, 2026	22.70	24.10	22.01	23.70	23.70	4.68%	633,629
Jul 13, 2026	20.50	23.36	20.31	22.64	22.64	10.01%	450,473
Jul 10, 2026	20.53	21.15	20.41	20.58	20.58	-1.20%	73,625
Jul 9, 2026	21.14	21.26	20.52	20.83	20.83	0.48%	82,094
Jul 8, 2026	20.60	21.24	20.60	20.73	20.73	-2.40%	85,322
Jul 7, 2026	21.95	21.95	21.07	21.24	21.24	-1.16%	53,761
Jul 6, 2026	22.00	22.18	21.15	21.49	21.49	-1.56%	78,000
Jul 3, 2026	22.60	22.60	21.60	21.83	21.83	-1.98%	85,087
Jul 2, 2026	23.59	23.59	22.20	22.27	22.27	-1.42%	105,826
Jul 1, 2026	22.05	22.88	21.62	22.59	22.59	4.49%	145,442
Jun 30, 2026	22.40	22.40	21.32	21.62	21.62	-0.46%	74,864
Jun 29, 2026	21.60	22.40	21.12	21.72	21.72	4.12%	63,531
Jun 25, 2026	20.97	21.35	20.60	20.86	20.86	-1.04%	151,897
Jun 24, 2026	21.87	21.87	20.91	21.08	21.08	-1.63%	167,984
Jun 23, 2026	22.24	22.63	21.38	21.43	21.43	-2.99%	103,456
Jun 22, 2026	22.29	22.60	21.93	22.09	22.09	-0.90%	89,241
Jun 19, 2026	22.44	22.75	22.16	22.29	22.29	-0.62%	72,887
Jun 18, 2026	22.99	23.05	22.16	22.43	22.43	-1.88%	108,842
Jun 17, 2026	22.45	23.64	21.80	22.86	22.86	5.69%	497,878
Jun 16, 2026	21.58	22.02	21.51	21.63	21.63	0.23%	82,120
Jun 15, 2026	22.12	22.99	21.05	21.58	21.58	-2.00%	359,863
Jun 12, 2026	21.69	23.08	21.69	22.02	22.02	1.06%	243,412
Jun 11, 2026	21.64	22.44	21.64	21.79	21.79	-0.32%	58,203
Jun 10, 2026	22.21	23.00	21.85	21.86	21.86	-0.09%	89,085
Jun 9, 2026	22.67	23.39	21.70	21.88	21.88	-3.44%	275,128
Jun 8, 2026	23.28	23.44	22.02	22.66	22.66	-3.74%	376,565
Jun 5, 2026	21.65	24.50	21.42	23.54	23.54	9.08%	1,509,903
Jun 4, 2026	21.32	22.00	21.13	21.58	21.58	1.22%	82,549
Jun 3, 2026	22.07	22.20	21.13	21.32	21.32	-2.60%	145,074
Jun 2, 2026	21.47	23.48	20.06	21.89	21.89	1.53%	569,192
Jun 1, 2026	23.79	23.79	20.75	21.56	21.56	-5.89%	329,909
May 29, 2026	23.00	23.80	22.69	22.91	22.91	1.55%	516,101
May 27, 2026	21.35	22.80	21.10	22.56	22.56	10.59%	1,084,299
May 26, 2026	20.94	20.94	19.85	20.40	20.40	0.39%	63,700
May 25, 2026	20.27	21.27	20.07	20.32	20.32	-1.31%	132,004
May 22, 2026	20.24	21.84	19.84	20.59	20.59	1.08%	329,311
May 21, 2026	20.69	20.99	20.20	20.37	20.37	-1.55%	55,821
May 20, 2026	21.89	21.89	20.58	20.69	20.69	-4.30%	63,305
May 19, 2026	21.48	22.00	21.08	21.62	21.62	4.24%	157,173
May 18, 2026	21.01	21.18	20.74	20.74	20.74	-2.08%	142,948
May 15, 2026	22.00	22.33	20.95	21.18	21.18	-2.53%	304,079
May 14, 2026	22.40	22.40	21.41	21.73	21.73	1.97%	250,692
May 13, 2026	19.22	23.00	18.88	21.31	21.31	10.87%	801,962
May 12, 2026	19.24	19.34	18.81	19.22	19.22	0.21%	64,465
May 11, 2026	18.88	19.88	18.88	19.18	19.18	-1.24%	40,237
May 8, 2026	20.00	20.00	19.35	19.42	19.42	-2.56%	32,040
May 7, 2026	20.00	20.09	19.51	19.93	19.93	1.27%	46,192