Jetbest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	62.80	64.60	56.60	61.60	61.60	-1.28%	1,764,945
May 7, 2026	63.50	67.80	61.50	62.40	62.40	-1.27%	3,942,556
May 6, 2026	59.00	63.20	56.30	63.20	63.20	9.91%	4,466,221
May 5, 2026	53.30	57.50	53.30	57.50	57.50	9.94%	2,015,766
May 4, 2026	53.40	54.50	49.25	52.30	52.30	-0.57%	1,361,113
Apr 30, 2026	53.80	55.30	52.60	52.60	52.60	-3.49%	953,568
Apr 29, 2026	54.80	57.20	53.10	54.50	54.50	-0.55%	1,904,161
Apr 28, 2026	48.65	54.80	48.65	54.80	54.80	9.82%	2,812,795
Apr 27, 2026	51.20	51.70	49.90	49.90	49.90	-9.93%	1,160,472
Apr 24, 2026	67.50	67.50	55.40	55.40	55.40	-9.92%	3,648,749
Apr 23, 2026	60.00	64.90	55.00	61.50	61.50	4.24%	5,164,178
Apr 22, 2026	58.40	63.00	58.40	59.00	59.00	1.37%	418,625
Apr 21, 2026	58.20	58.20	55.00	58.20	58.20	4.86%	219,656
Apr 20, 2026	57.00	57.00	54.60	55.50	55.50	-4.80%	341,895
Apr 17, 2026	58.40	59.90	56.50	58.30	58.30	2.28%	253,783
Apr 16, 2026	52.80	57.30	52.40	57.00	57.00	9.40%	320,060
Apr 15, 2026	55.50	55.50	51.80	52.10	52.10	-3.87%	377,145
Apr 14, 2026	55.60	58.00	52.60	54.20	54.20	-1.45%	529,617
Apr 13, 2026	51.00	56.60	51.00	55.00	55.00	6.80%	735,491
Apr 10, 2026	50.00	51.50	48.00	51.50	51.50	9.93%	466,818
Apr 9, 2026	44.70	46.95	44.70	46.85	46.85	2.18%	462,579
Apr 8, 2026	44.50	47.00	43.05	45.85	45.85	2.46%	1,281,747
Apr 7, 2026	44.40	44.75	42.75	44.75	44.75	9.95%	1,156,068
Apr 2, 2026	37.10	40.70	37.10	40.70	40.70	10.00%	1,720,907
Apr 1, 2026	38.50	41.05	36.75	37.00	37.00	-1.07%	5,587,893
Mar 31, 2026	36.40	38.85	36.30	37.40	37.40	5.80%	4,966,921
Mar 30, 2026	31.65	35.35	31.45	35.35	35.35	9.95%	3,811,169
Mar 27, 2026	28.80	32.15	28.45	32.15	32.15	9.91%	2,732,978
Mar 26, 2026	29.70	30.10	28.20	29.25	29.25	6.75%	2,536,179
Mar 25, 2026	26.00	27.40	26.00	27.40	27.40	9.82%	437,776
Mar 24, 2026	26.40	26.40	24.30	24.95	24.95	-1.38%	448,088
Mar 23, 2026	25.50	25.55	24.05	25.30	25.30	-3.25%	450,209
Mar 20, 2026	27.55	27.55	25.65	26.15	26.15	-4.39%	934,962
Mar 19, 2026	27.15	29.15	27.05	27.35	27.35	1.48%	2,726,710
Mar 18, 2026	25.50	26.95	25.15	26.95	26.95	10.00%	1,899,546
Mar 17, 2026	22.30	24.50	22.30	24.50	24.50	9.87%	627,569
Mar 16, 2026	22.15	22.60	22.15	22.30	22.30	-0.45%	31,301
Mar 13, 2026	22.35	22.90	22.35	22.40	22.40	-1.32%	52,120
Mar 12, 2026	23.00	23.00	22.25	22.70	22.70	0.67%	64,406
Mar 11, 2026	23.20	23.20	22.35	22.55	22.55	0.22%	58,162
Mar 10, 2026	22.05	22.55	22.00	22.50	22.50	2.97%	33,789
Mar 9, 2026	22.75	22.75	21.80	21.85	21.85	-5.00%	122,865
Mar 6, 2026	23.10	23.10	22.85	23.00	23.00	-0.43%	63,102
Mar 5, 2026	23.00	23.20	22.70	23.10	23.10	1.09%	137,914
Mar 4, 2026	22.75	23.50	22.55	22.85	22.85	-1.72%	87,965
Mar 3, 2026	24.00	24.20	23.25	23.25	23.25	-0.85%	211,218
Mar 2, 2026	22.45	23.55	22.40	23.45	23.45	4.69%	175,023
Feb 26, 2026	22.30	22.40	22.20	22.40	22.40	0.45%	78,841
Feb 25, 2026	22.35	22.35	22.15	22.30	22.30	0.22%	89,371
Feb 24, 2026	22.25	22.40	22.10	22.25	22.25	2.06%	99,176