JET Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	25.00	25.90	20.80	22.40	22.40	-14.01%	399,811
Apr 16, 2026	19.35	26.90	19.20	26.05	26.05	34.63%	542,043
Apr 15, 2026	18.15	19.35	17.65	19.35	19.35	6.61%	86,821
Apr 14, 2026	18.20	18.30	17.55	18.15	18.15	-0.82%	93,330
Apr 13, 2026	18.25	18.85	18.00	18.30	18.30	4.87%	97,618
Apr 10, 2026	18.20	18.30	17.45	17.45	17.45	-7.67%	33,641
Apr 9, 2026	18.25	18.90	18.20	18.90	18.90	3.28%	22,515
Apr 8, 2026	19.10	19.10	18.25	18.30	18.30	0.55%	33,007
Apr 7, 2026	18.25	19.10	18.20	18.20	18.20	-0.27%	89,178
Apr 2, 2026	18.20	19.00	17.90	18.25	18.25	-0.27%	54,607
Apr 1, 2026	18.10	18.40	17.85	18.30	18.30	1.95%	46,706
Mar 31, 2026	18.05	18.10	17.95	17.95	17.95	-4.52%	42,343
Mar 30, 2026	19.05	19.05	18.30	18.80	18.80	-3.34%	49,320
Mar 27, 2026	18.95	19.45	18.65	19.45	19.45	-0.77%	73,205
Mar 26, 2026	18.15	19.65	18.10	19.60	19.60	7.69%	101,319
Mar 25, 2026	18.15	18.20	18.15	18.20	18.20	-	6,000
Mar 24, 2026	18.40	18.40	18.20	18.20	18.20	0.83%	3,000
Mar 23, 2026	18.20	18.50	18.00	18.05	18.05	-2.43%	60,350
Mar 20, 2026	18.00	18.60	18.00	18.50	18.50	3.35%	63,316
Mar 19, 2026	17.60	18.00	17.50	17.90	17.90	1.13%	46,381
Mar 18, 2026	17.70	17.80	17.60	17.70	17.70	3.21%	26,115
Mar 17, 2026	17.00	17.75	17.00	17.15	17.15	-0.87%	50,362
Mar 16, 2026	17.50	17.50	16.95	17.30	17.30	-1.14%	4,050
Mar 13, 2026	16.95	17.50	16.95	17.50	17.50	-0.28%	16,301
Mar 12, 2026	16.95	17.55	16.95	17.55	17.55	2.33%	11,200
Mar 11, 2026	16.95	17.70	16.90	17.15	17.15	-3.11%	27,116
Mar 10, 2026	17.00	17.70	17.00	17.70	17.70	-0.28%	9,467
Mar 9, 2026	17.70	17.75	17.00	17.75	17.75	-3.01%	40,447
Mar 6, 2026	18.10	18.40	17.80	18.30	18.30	2.23%	85,958
Mar 5, 2026	18.20	18.20	17.80	17.90	17.90	-2.72%	48,510
Mar 4, 2026	18.00	18.60	17.90	18.40	18.40	-2.13%	161,411
Mar 3, 2026	18.80	18.95	18.05	18.80	18.80	-	74,310
Mar 2, 2026	18.60	19.55	18.60	18.80	18.80	1.35%	75,502
Feb 26, 2026	19.00	19.00	18.15	18.55	18.55	-1.85%	40,556
Feb 25, 2026	19.70	19.70	18.80	18.90	18.90	-4.06%	56,907
Feb 24, 2026	19.75	20.10	19.60	19.70	19.70	-1.01%	67,410
Feb 23, 2026	20.50	20.50	19.90	19.90	19.90	-0.50%	21,133
Feb 11, 2026	20.10	20.10	19.90	20.00	20.00	-	14,896
Feb 10, 2026	19.90	20.10	19.90	20.00	20.00	-	29,416
Feb 9, 2026	20.35	20.35	19.90	20.00	20.00	-1.72%	6,140
Feb 6, 2026	20.35	20.40	20.30	20.35	20.35	-0.97%	8,067
Feb 5, 2026	20.50	20.60	20.50	20.55	20.55	-0.72%	7,150
Feb 4, 2026	20.70	20.90	20.70	20.70	20.70	-1.90%	15,121
Feb 3, 2026	21.00	21.10	20.90	21.10	21.10	-1.86%	7,060
Feb 2, 2026	21.50	21.50	21.30	21.50	21.50	-0.92%	7,177
Jan 30, 2026	21.40	22.00	21.40	21.70	21.70	1.17%	7,822
Jan 29, 2026	22.05	22.05	21.45	21.45	21.45	-2.72%	3,541
Jan 28, 2026	22.00	22.05	21.65	22.05	22.05	-1.12%	18,000
Jan 27, 2026	22.10	22.30	22.00	22.30	22.30	2.29%	18,596
Jan 26, 2026	20.90	21.90	20.90	21.80	21.80	5.31%	40,361