JetBlue Airways CorporationJBLUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.95 | $5.39 | $4.90 | $5.38 | 28.24M |
| 1/15/2026 | $4.84 | $5.00 | $4.76 | $4.98 | 20.76M |
| 1/14/2026 | $4.84 | $4.89 | $4.66 | $4.84 | 18.92M |
| 1/13/2026 | $4.84 | $4.98 | $4.81 | $4.84 | 21.77M |
| 1/12/2026 | $5.14 | $5.16 | $4.86 | $4.89 | 24.03M |
| 1/9/2026 | $5.13 | $5.20 | $4.96 | $5.19 | 17.69M |
| 1/8/2026 | $5.01 | $5.16 | $4.97 | $5.04 | 12.64M |
| 1/7/2026 | $5.08 | $5.16 | $5.00 | $5.03 | 15.85M |
| 1/6/2026 | $4.80 | $5.20 | $4.80 | $5.07 | 33.55M |
| 1/5/2026 | $4.59 | $4.82 | $4.57 | $4.80 | 14.95M |
| 1/2/2026 | $4.57 | $4.67 | $4.51 | $4.59 | 12.45M |
| 12/31/2025 | $4.59 | $4.61 | $4.53 | $4.55 | 9.07M |
| 12/30/2025 | $4.52 | $4.70 | $4.51 | $4.59 | 17.26M |
| 12/29/2025 | $4.64 | $4.65 | $4.50 | $4.53 | 12.33M |
| 12/26/2025 | $4.70 | $4.72 | $4.62 | $4.69 | 12.31M |
| 12/24/2025 | $4.74 | $4.76 | $4.67 | $4.74 | 14.08M |
| 12/23/2025 | $4.95 | $4.96 | $4.71 | $4.73 | 16.61M |
| 12/22/2025 | $4.83 | $4.99 | $4.83 | $4.96 | 11.78M |
| 12/19/2025 | $4.77 | $4.85 | $4.74 | $4.80 | 23.12M |
| 12/18/2025 | $4.85 | $4.90 | $4.72 | $4.74 | 13.47M |
| 12/17/2025 | $4.96 | $5.10 | $4.75 | $4.77 | 16.50M |
| 12/16/2025 | $4.93 | $5.01 | $4.85 | $4.94 | 17.32M |
| 12/15/2025 | $4.98 | $5.01 | $4.76 | $4.89 | 19.57M |
| 12/12/2025 | $4.94 | $5.03 | $4.84 | $4.94 | 25.55M |
| 12/11/2025 | $5.04 | $5.15 | $4.67 | $4.89 | 30.98M |
| 12/10/2025 | $4.96 | $5.11 | $4.96 | $5.03 | 16.79M |
| 12/9/2025 | $4.92 | $5.02 | $4.89 | $4.96 | 15.17M |
| 12/8/2025 | $4.83 | $5.09 | $4.79 | $4.95 | 24.10M |
| 12/5/2025 | $4.61 | $4.87 | $4.61 | $4.79 | 17.52M |
| 12/4/2025 | $4.65 | $4.70 | $4.54 | $4.65 | 13.62M |
| 12/3/2025 | $4.55 | $4.79 | $4.53 | $4.71 | 14.74M |
| 12/2/2025 | $4.49 | $4.61 | $4.43 | $4.56 | 12.46M |
| 12/1/2025 | $4.43 | $4.49 | $4.39 | $4.47 | 15.51M |
| 11/28/2025 | $4.52 | $4.60 | $4.51 | $4.57 | 7.97M |
| 11/26/2025 | $4.37 | $4.58 | $4.37 | $4.52 | 14.82M |
| 11/25/2025 | $4.19 | $4.50 | $4.18 | $4.37 | 19.65M |
| 11/24/2025 | $4.18 | $4.25 | $4.14 | $4.21 | 15.41M |
| 11/21/2025 | $4.08 | $4.27 | $4.06 | $4.19 | 23.60M |
| 11/20/2025 | $4.16 | $4.29 | $4.06 | $4.08 | 17.61M |
| 11/19/2025 | $4.18 | $4.23 | $4.09 | $4.10 | 11.04M |
| 11/18/2025 | $4.02 | $4.15 | $4.00 | $4.13 | 10.99M |
| 11/17/2025 | $4.16 | $4.17 | $4.01 | $4.05 | 14.51M |
| 11/14/2025 | $4.20 | $4.24 | $4.12 | $4.19 | 16.72M |
| 11/13/2025 | $4.38 | $4.46 | $4.30 | $4.32 | 15.24M |
| 11/12/2025 | $4.34 | $4.46 | $4.33 | $4.40 | 14.75M |
| 11/11/2025 | $4.43 | $4.43 | $4.30 | $4.34 | 10.42M |
| 11/10/2025 | $4.48 | $4.58 | $4.36 | $4.41 | 20.46M |
| 11/7/2025 | $4.19 | $4.55 | $4.18 | $4.42 | 24.50M |
| 11/6/2025 | $4.25 | $4.35 | $4.22 | $4.25 | 24.98M |
| 11/5/2025 | $4.11 | $4.32 | $4.10 | $4.29 | 19.01M |
| 11/4/2025 | $4.07 | $4.16 | $4.01 | $4.08 | 22.67M |
| 11/3/2025 | $4.15 | $4.29 | $4.11 | $4.18 | 19.68M |
| 10/31/2025 | $4.10 | $4.21 | $4.08 | $4.20 | 12.81M |
| 10/30/2025 | $4.05 | $4.23 | $3.98 | $4.13 | 26.95M |
| 10/29/2025 | $4.18 | $4.22 | $4.06 | $4.09 | 25.36M |
| 10/28/2025 | $4.58 | $4.60 | $4.06 | $4.16 | 56.60M |
| 10/27/2025 | $4.59 | $4.78 | $4.56 | $4.72 | 35.36M |
| 10/24/2025 | $4.60 | $4.70 | $4.52 | $4.57 | 25.24M |
| 10/23/2025 | $4.67 | $4.68 | $4.55 | $4.57 | 17.01M |
| 10/22/2025 | $4.66 | $4.70 | $4.53 | $4.62 | 27.56M |
| 10/21/2025 | $4.64 | $4.75 | $4.59 | $4.66 | 15.39M |
| 10/20/2025 | $4.70 | $4.77 | $4.64 | $4.67 | 18.74M |