5 DAY PERFORMANCE
+8.92%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
-23.65%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-1.74%
Jetblue Airways Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.90 | $3.92 (0.51%) | $3.94 | $3.80 | 30.28 M | $1.44 B |
| 10/07/2026 | $3.95 | $3.97 (0.51%) | $4.03 | $3.91 | 22.14 M | $1.46 B |
| 10/06/2026 | $4.16 | $4.03 (-3.12%) | $4.17 | $3.99 | 26.59 M | $1.49 B |
| 10/05/2026 | $4.18 | $4.06 (-2.87%) | $4.18 | $4.02 | 17.83 M | $1.50 B |
| 10/02/2026 | $4.26 | $4.15 (-2.58%) | $4.26 | $4.13 | 14.66 M | $1.53 B |
| 10/01/2026 | $4.21 | $4.15 (-1.43%) | $4.24 | $4.12 | 14.33 M | $1.53 B |
| 09/30/2026 | $4.29 | $4.23 (-1.4%) | $4.30 | $4.18 | 13.06 M | $1.56 B |
| 09/29/2026 | $4.32 | $4.28 (-0.93%) | $4.34 | $4.21 | 16.50 M | $1.58 B |
| 09/28/2026 | $4.33 | $4.22 (-2.54%) | $4.33 | $4.20 | 21.74 M | $1.56 B |
| 09/25/2026 | $4.43 | $4.40 (-0.68%) | $4.46 | $4.31 | 15.81 M | $1.62 B |
| 09/24/2026 | $4.35 | $4.35 (0%) | $4.44 | $4.28 | 17.28 M | $1.60 B |
| 09/23/2026 | $4.48 | $4.39 (-2.01%) | $4.50 | $4.37 | 14.15 M | $1.62 B |
| 09/22/2026 | $4.74 | $4.55 (-4.01%) | $4.75 | $4.53 | 15.84 M | $1.68 B |
| 09/21/2026 | $4.49 | $4.57 (1.78%) | $4.58 | $4.42 | 16.34 M | $1.68 B |
| 09/18/2026 | $4.43 | $4.37 (-1.35%) | $4.47 | $4.34 | 20.74 M | $1.61 B |
| 09/17/2026 | $4.45 | $4.45 (0%) | $4.53 | $4.40 | 19.56 M | $1.64 B |
| 09/16/2026 | $4.33 | $4.30 (-0.69%) | $4.51 | $4.25 | 18.61 M | $1.58 B |
| 09/15/2026 | $4.38 | $4.27 (-2.51%) | $4.39 | $4.20 | 19.83 M | $1.57 B |
| 09/14/2026 | $4.29 | $4.36 (1.63%) | $4.49 | $4.27 | 16.41 M | $1.61 B |
| 09/11/2026 | $4.51 | $4.40 (-2.44%) | $4.52 | $4.39 | 16.94 M | $1.62 B |
| 09/10/2026 | $4.30 | $4.39 (2.09%) | $4.52 | $4.28 | 26.29 M | $1.62 B |
| 09/09/2026 | $4.48 | $4.38 (-2.23%) | $4.48 | $4.31 | 25.05 M | $1.61 B |
| 09/08/2026 | $4.58 | $4.52 (-1.31%) | $4.64 | $4.50 | 19.78 M | $1.67 B |
| 09/04/2026 | $4.62 | $4.63 (0.22%) | $4.72 | $4.61 | 14.46 M | $1.71 B |
| 09/03/2026 | $4.69 | $4.61 (-1.71%) | $4.70 | $4.56 | 16.32 M | $1.70 B |
| 09/02/2026 | $4.54 | $4.64 (2.2%) | $4.70 | $4.53 | 18.94 M | $1.71 B |
| 09/01/2026 | $4.50 | $4.47 (-0.67%) | $4.60 | $4.45 | 17.60 M | $1.65 B |
| 08/31/2026 | $4.72 | $4.60 (-2.54%) | $4.72 | $4.57 | 24.09 M | $1.70 B |
| 08/28/2026 | $4.87 | $4.80 (-1.44%) | $4.95 | $4.80 | 14.42 M | $1.77 B |
| 08/27/2026 | $4.95 | $4.89 (-1.21%) | $5.02 | $4.85 | 21.45 M | $1.80 B |
| 08/26/2026 | $5.15 | $4.99 (-3.11%) | $5.23 | $4.98 | 24.19 M | $1.84 B |
| 08/25/2026 | $5.07 | $5.08 (0.2%) | $5.10 | $4.98 | 25.24 M | $1.87 B |
| 08/24/2026 | $4.91 | $4.95 (0.81%) | $4.97 | $4.83 | 17.33 M | $1.82 B |
| 08/21/2026 | $4.75 | $4.89 (2.95%) | $4.91 | $4.70 | 24.49 M | $1.80 B |
| 08/20/2026 | $4.84 | $4.74 (-2.07%) | $4.84 | $4.66 | 29.99 M | $1.75 B |
| 08/19/2026 | $5.08 | $4.90 (-3.54%) | $5.14 | $4.85 | 24.77 M | $1.81 B |
| 08/18/2026 | $5.13 | $5.04 (-1.75%) | $5.21 | $5.02 | 21.42 M | $1.86 B |
| 08/17/2026 | $5.50 | $5.24 (-4.73%) | $5.53 | $5.23 | 24.35 M | $1.93 B |
| 08/14/2026 | $5.71 | $5.65 (-1.05%) | $5.81 | $5.56 | 14.06 M | $2.08 B |
| 08/13/2026 | $5.87 | $5.80 (-1.19%) | $5.93 | $5.74 | 19.17 M | $2.14 B |
| 08/12/2026 | $5.89 | $5.78 (-1.87%) | $5.96 | $5.78 | 21.07 M | $2.13 B |
| 08/11/2026 | $5.67 | $5.81 (2.47%) | $5.89 | $5.65 | 17.47 M | $2.14 B |
| 08/10/2026 | $5.93 | $5.64 (-4.89%) | $5.99 | $5.64 | 24.68 M | $2.08 B |
| 08/07/2026 | $6.08 | $6.07 (-0.16%) | $6.13 | $5.92 | 22.73 M | $2.24 B |
| 08/06/2026 | $6.35 | $6.19 (-2.52%) | $6.43 | $6.12 | 22.58 M | $2.28 B |
| 08/05/2026 | $6.47 | $6.36 (-1.7%) | $6.49 | $6.33 | 23.68 M | $2.34 B |
| 08/04/2026 | $6.44 | $6.41 (-0.47%) | $6.62 | $6.37 | 41.64 M | $2.36 B |
| 08/03/2026 | $6.16 | $6.23 (1.14%) | $6.43 | $6.15 | 31.82 M | $2.30 B |
| 07/31/2026 | $6.15 | $6.03 (-1.95%) | $6.21 | $6.00 | 26.99 M | $2.22 B |
| 07/30/2026 | $5.75 | $6.07 (5.57%) | $6.15 | $5.69 | 44.89 M | $2.24 B |
| 07/29/2026 | $5.86 | $5.72 (-2.39%) | $6.05 | $5.63 | 90.08 M | $2.11 B |
| 07/28/2026 | $5.63 | $6.00 (6.57%) | $6.20 | $5.28 | 86.64 M | $2.21 B |
| 07/27/2026 | $5.50 | $5.43 (-1.27%) | $5.66 | $5.34 | 59.93 M | $2.00 B |
| 07/24/2026 | $5.02 | $5.27 (4.98%) | $5.39 | $5.00 | 55.11 M | $1.94 B |
| 07/23/2026 | $4.97 | $4.99 (0.4%) | $5.00 | $4.77 | 35.38 M | $1.84 B |
| 07/22/2026 | $5.21 | $5.16 (-0.96%) | $5.24 | $5.10 | 21.26 M | $1.90 B |
| 07/21/2026 | $5.42 | $5.35 (-1.29%) | $5.50 | $5.26 | 25.09 M | $1.97 B |
| 07/20/2026 | $5.45 | $5.45 (0%) | $5.53 | $5.40 | 29.55 M | $2.01 B |
| 07/17/2026 | $5.50 | $5.42 (-1.45%) | $5.59 | $5.36 | 31.44 M | $2.00 B |
| 07/16/2026 | $5.47 | $5.64 (3.11%) | $5.68 | $5.39 | 29.52 M | $2.08 B |
| 07/15/2026 | $5.34 | $5.59 (4.68%) | $5.71 | $5.30 | 35.63 M | $2.06 B |
| 07/14/2026 | $5.61 | $5.33 (-4.99%) | $5.65 | $5.26 | 31.26 M | $1.96 B |
| 07/13/2026 | $5.70 | $5.60 (-1.75%) | $5.76 | $5.47 | 45.52 M | $2.06 B |
| 07/10/2026 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.64 | 18.25 M | $2.12 B |
| 07/09/2026 | $5.65 | $5.92 (4.78%) | $6.00 | $5.60 | 22.16 M | $2.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
