JET Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.95	16.15	15.15	16.55	16.55	2.80%	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
Jul 24, 2026	16.55	16.55	15.90	16.55	16.55	-	3,130
Jul 23, 2026	16.50	16.55	15.60	16.55	16.55	-2.07%	35,195
Jul 22, 2026	17.00	17.10	16.40	16.90	16.90	-0.59%	21,081
Jul 21, 2026	16.30	17.00	16.30	17.00	17.00	-	15,030
Jul 20, 2026	16.70	17.00	16.40	17.00	17.00	1.80%	11,039
Jul 17, 2026	17.50	17.50	16.70	16.70	16.70	-4.57%	32,196
Jul 16, 2026	17.55	17.55	16.95	17.50	17.50	-0.57%	33,630
Jul 15, 2026	17.00	17.60	16.70	17.60	17.60	3.53%	28,443
Jul 14, 2026	17.25	17.25	17.00	17.00	17.00	-1.45%	10,540
Jul 13, 2026	17.40	17.40	17.25	17.25	17.25	0.58%	3,050
Jul 9, 2026	17.15	17.15	17.15	17.15	17.15	-	80
Jul 8, 2026	17.50	17.50	17.00	17.15	17.15	-0.29%	8,005
Jul 7, 2026	17.75	17.75	17.05	17.20	17.20	-3.37%	11,635
Jul 6, 2026	17.20	17.80	17.00	17.80	17.80	-1.39%	93,305
Jul 3, 2026	17.20	18.05	17.10	18.05	18.05	0.84%	104,863
Jul 2, 2026	17.60	17.90	17.60	17.90	17.90	-3.24%	23,140
Jul 1, 2026	18.60	18.60	18.00	18.50	18.50	-0.54%	32,043
Jun 30, 2026	18.20	18.60	17.90	18.60	18.60	2.20%	14,045
Jun 29, 2026	18.20	18.30	17.90	18.20	18.20	-4.46%	41,093
Jun 26, 2026	18.05	19.10	18.05	19.05	19.05	2.42%	71,447
Jun 25, 2026	18.40	18.90	17.70	18.60	18.60	1.36%	177,583
Jun 24, 2026	17.85	18.35	16.80	18.35	18.35	2.80%	58,756
Jun 23, 2026	18.00	18.20	17.40	17.85	17.85	-1.92%	43,121
Jun 22, 2026	16.90	18.20	16.70	18.20	18.20	3.41%	123,236
Jun 18, 2026	17.45	17.60	16.40	17.60	17.60	-2.22%	86,076
Jun 17, 2026	18.10	18.10	17.35	18.00	18.00	-	11,803
Jun 16, 2026	18.10	18.20	17.70	18.00	18.00	-2.96%	36,260
Jun 15, 2026	18.50	18.55	17.80	18.55	18.55	0.82%	15,787
Jun 12, 2026	17.80	18.60	17.80	18.40	18.40	-0.54%	26,619
Jun 11, 2026	18.40	18.50	17.80	18.50	18.50	2.78%	43,605
Jun 10, 2026	18.50	18.50	18.00	18.00	18.00	-2.17%	11,000
Jun 9, 2026	18.00	18.40	17.75	18.40	18.40	2.22%	32,025
Jun 8, 2026	18.00	18.00	17.60	18.00	18.00	-1.37%	39,756
Jun 5, 2026	18.15	18.40	18.00	18.25	18.25	-2.93%	78,161
Jun 4, 2026	18.80	18.85	18.65	18.80	18.80	-	48,150
Jun 3, 2026	18.80	19.30	18.80	18.80	18.80	-1.57%	5,278
Jun 2, 2026	18.70	19.10	18.70	19.10	19.10	-1.04%	13,731
Jun 1, 2026	18.60	19.30	18.60	19.30	19.30	1.85%	31,234
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