JET Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.65	19.65	18.60	18.95	18.95	-2.57%	39,611
May 28, 2026	18.80	19.70	18.70	19.45	19.45	-0.26%	35,416
May 27, 2026	19.10	19.60	19.00	19.50	19.50	-2.50%	45,466
May 26, 2026	19.50	20.10	19.20	20.00	20.00	-0.74%	10,695
May 25, 2026	21.05	21.05	19.20	20.15	20.15	-2.18%	44,867
May 22, 2026	21.10	21.10	20.00	20.60	20.60	-2.60%	35,137
May 21, 2026	21.10	21.25	19.70	21.15	21.15	0.48%	70,891
May 20, 2026	20.00	21.05	19.65	21.05	21.05	0.24%	65,981
May 19, 2026	18.80	21.00	18.80	21.00	21.00	7.42%	66,177
May 18, 2026	18.60	19.55	18.15	19.55	19.55	5.11%	58,299
May 15, 2026	18.15	18.60	18.15	18.60	18.60	-1.33%	13,251
May 14, 2026	18.50	19.20	18.25	18.85	18.85	1.89%	62,445
May 13, 2026	18.80	18.90	17.70	18.50	18.50	-1.60%	79,569
May 12, 2026	19.00	19.50	17.90	18.80	18.80	-3.84%	119,187
May 11, 2026	19.40	20.00	19.00	19.55	19.55	0.77%	88,691
May 8, 2026	19.50	20.00	19.40	19.40	19.40	-3.96%	26,632
May 7, 2026	20.10	20.20	19.30	20.20	20.20	-	58,798
May 6, 2026	20.10	20.50	19.60	20.20	20.20	0.50%	80,300
May 5, 2026	21.00	21.00	20.05	20.10	20.10	-	30,053
May 4, 2026	20.00	21.05	20.00	20.10	20.10	-2.43%	12,897
Apr 30, 2026	21.60	21.60	19.95	20.60	20.60	-2.14%	43,366
Apr 29, 2026	20.50	21.05	19.80	21.05	21.05	2.68%	84,674
Apr 28, 2026	20.60	20.60	19.90	20.50	20.50	-0.24%	3,190
Apr 27, 2026	20.90	20.90	19.95	20.55	20.55	1.23%	33,520
Apr 24, 2026	21.00	21.25	19.90	20.30	20.30	-2.17%	19,477
Apr 23, 2026	23.00	23.70	19.15	20.75	20.75	-12.45%	223,785
Apr 22, 2026	23.50	23.80	22.65	23.70	23.70	1.50%	174,651
Apr 21, 2026	22.20	24.15	22.20	23.35	23.35	6.86%	184,449
Apr 20, 2026	21.60	22.50	20.80	21.85	21.85	-2.46%	179,764
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