JET Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	16.80	17.05	16.10	16.60	16.60	-4.87%	38,853
Oct 5, 2026	17.65	17.65	17.00	17.45	17.45	-1.41%	12,560
Oct 2, 2026	17.85	17.85	17.20	17.70	17.70	-1.12%	7,074
Oct 1, 2026	18.10	18.10	17.35	17.90	17.90	-1.10%	2,220
Sep 30, 2026	18.10	18.10	17.45	18.10	18.10	-0.28%	4,025
Sep 29, 2026	19.55	19.85	18.05	18.15	18.15	-7.16%	122,835
Sep 24, 2026	18.05	19.55	18.00	19.55	19.55	8.61%	108,507
Sep 23, 2026	17.65	18.00	17.65	18.00	18.00	0.56%	58,328
Sep 22, 2026	17.30	18.15	17.30	17.90	17.90	-1.38%	64,961
Sep 21, 2026	17.40	18.15	16.70	18.15	18.15	4.61%	29,863
Sep 18, 2026	17.30	17.35	16.60	17.35	17.35	0.58%	38,015
Sep 17, 2026	16.75	17.25	16.75	17.25	17.25	2.37%	21,953
Sep 16, 2026	16.85	17.40	16.20	16.85	16.85	-3.16%	50,425
Sep 15, 2026	17.50	18.25	17.15	17.40	17.40	-3.60%	61,664
Sep 14, 2026	16.80	18.05	16.80	18.05	18.05	7.44%	223,034
Sep 11, 2026	14.55	17.00	14.55	16.80	16.80	16.67%	194,389
Sep 10, 2026	14.35	14.65	14.35	14.40	14.40	-3.03%	49,700
Sep 9, 2026	13.95	14.85	13.90	14.85	14.85	6.45%	68,638
Sep 8, 2026	13.90	13.95	13.50	13.95	13.95	0.36%	16,609
Sep 7, 2026	13.90	14.10	13.75	13.90	13.90	1.46%	154,351
Sep 4, 2026	13.20	13.70	13.10	13.70	13.70	1.11%	91,040
Sep 3, 2026	13.50	13.95	13.20	13.55	13.55	-3.90%	47,001
Sep 2, 2026	13.60	14.10	13.45	14.10	14.10	-	27,131
Sep 1, 2026	13.65	14.10	13.60	14.10	14.10	-	14,506
Aug 31, 2026	13.55	14.10	13.55	14.10	14.10	1.08%	15,186
Aug 28, 2026	14.10	14.10	13.60	13.95	13.95	-1.06%	32,656
Aug 27, 2026	14.15	14.15	13.60	14.10	14.10	-0.35%	20,173
Aug 26, 2026	13.60	14.15	13.60	14.15	14.15	-	5,122
Aug 25, 2026	13.80	14.20	13.55	14.15	14.15	2.54%	67,807
Aug 24, 2026	13.75	14.30	13.75	13.80	13.80	0.36%	16,925
Aug 21, 2026	14.00	14.30	13.30	13.75	13.75	-5.50%	112,472
Aug 20, 2026	14.00	14.55	14.00	14.55	14.55	-	5,454
Aug 19, 2026	14.00	14.55	14.00	14.55	14.55	-	7,051
Aug 18, 2026	14.55	14.55	14.55	14.55	14.55	-	1,000
Aug 17, 2026	14.00	14.55	14.00	14.55	14.55	-	3,393
Aug 14, 2026	14.95	14.95	14.00	14.55	14.55	-2.68%	70,488
Aug 13, 2026	15.00	15.00	14.50	14.95	14.95	-0.33%	8,008
Aug 12, 2026	15.05	15.25	14.40	15.00	15.00	-0.33%	57,429
Aug 11, 2026	15.00	15.30	14.95	15.05	15.05	-4.14%	78,015
Aug 10, 2026	14.45	15.70	14.45	15.70	15.70	7.53%	24,180
Aug 7, 2026	14.90	14.90	14.30	14.60	14.60	-1.35%	21,868
Aug 6, 2026	14.25	14.80	14.25	14.80	14.80	2.07%	46,530
Aug 5, 2026	14.55	14.65	13.40	14.50	14.50	-2.68%	139,141
Aug 4, 2026	15.20	15.20	14.40	14.90	14.90	-5.99%	48,935
Aug 3, 2026	15.90	15.90	15.20	15.85	15.85	-0.31%	11,422
Jul 31, 2026	15.95	15.95	15.90	15.90	15.90	-0.31%	3,324
Jul 30, 2026	15.55	15.95	15.50	15.95	15.95	1.27%	21,250
Jul 29, 2026	15.95	16.15	15.15	15.75	15.75	-2.17%	101,502
Jul 28, 2026	15.95	16.35	15.75	16.10	16.10	-2.42%	29,181
Jul 27, 2026	16.55	16.60	16.40	16.50	16.50	-0.30%	20,030