5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+23.23%
6 MONTH PERFORMANCE
+8.39%
YEAR-TO-DATE PERFORMANCE
+10.77%
1 YEAR PERFORMANCE
-17.38%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.80 | $5.04 (5%) | $5.20 | $4.79 | 27.08 M | $1.86 B |
| 01/27/2026 | $4.73 | $4.73 (0%) | $5.06 | $4.60 | 32.41 M | $1.74 B |
| 01/26/2026 | $5.27 | $5.08 (-3.61%) | $5.28 | $5.05 | 22.46 M | $1.87 B |
| 01/23/2026 | $5.30 | $5.28 (-0.38%) | $5.36 | $5.25 | 15.82 M | $1.95 B |
| 01/22/2026 | $5.51 | $5.39 (-2.18%) | $5.75 | $5.35 | 22.78 M | $1.96 B |
| 01/21/2026 | $5.27 | $5.52 (4.74%) | $5.53 | $5.20 | 21.48 M | $2.01 B |
| 01/20/2026 | $5.26 | $5.16 (-1.9%) | $5.30 | $5.00 | 20.67 M | $1.88 B |
| 01/16/2026 | $4.95 | $5.38 (8.69%) | $5.39 | $4.90 | 28.24 M | $1.96 B |
| 01/15/2026 | $4.84 | $4.98 (2.89%) | $5.00 | $4.76 | 20.76 M | $1.81 B |
| 01/14/2026 | $4.84 | $4.84 (0%) | $4.89 | $4.66 | 18.92 M | $1.76 B |
| 01/13/2026 | $4.84 | $4.84 (0%) | $4.98 | $4.81 | 21.77 M | $1.76 B |
| 01/12/2026 | $5.14 | $4.89 (-4.86%) | $5.16 | $4.86 | 24.03 M | $1.78 B |
| 01/09/2026 | $5.13 | $5.19 (1.17%) | $5.20 | $4.96 | 17.69 M | $1.89 B |
| 01/08/2026 | $5.01 | $5.04 (0.6%) | $5.16 | $4.97 | 12.64 M | $1.83 B |
| 01/07/2026 | $5.08 | $5.03 (-0.98%) | $5.16 | $5.00 | 15.85 M | $1.83 B |
| 01/06/2026 | $4.80 | $5.07 (5.63%) | $5.20 | $4.80 | 33.55 M | $1.84 B |
| 01/05/2026 | $4.59 | $4.80 (4.58%) | $4.82 | $4.57 | 14.95 M | $1.75 B |
| 01/02/2026 | $4.57 | $4.59 (0.44%) | $4.67 | $4.51 | 12.45 M | $1.67 B |
| 12/31/2025 | $4.59 | $4.55 (-0.87%) | $4.61 | $4.53 | 9.08 M | $1.65 B |
| 12/30/2025 | $4.52 | $4.59 (1.55%) | $4.70 | $4.51 | 17.26 M | $1.67 B |
| 12/29/2025 | $4.64 | $4.53 (-2.37%) | $4.65 | $4.50 | 12.33 M | $1.65 B |
| 12/26/2025 | $4.70 | $4.69 (-0.21%) | $4.72 | $4.62 | 12.31 M | $1.71 B |
| 12/24/2025 | $4.74 | $4.74 (0%) | $4.76 | $4.67 | 14.08 M | $1.72 B |
| 12/23/2025 | $4.95 | $4.73 (-4.44%) | $4.96 | $4.71 | 16.61 M | $1.72 B |
| 12/22/2025 | $4.83 | $4.96 (2.69%) | $4.99 | $4.83 | 11.78 M | $1.80 B |
| 12/19/2025 | $4.77 | $4.80 (0.63%) | $4.85 | $4.74 | 23.12 M | $1.75 B |
| 12/18/2025 | $4.85 | $4.74 (-2.27%) | $4.90 | $4.72 | 13.47 M | $1.72 B |
| 12/17/2025 | $4.96 | $4.77 (-3.83%) | $5.10 | $4.75 | 16.50 M | $1.73 B |
| 12/16/2025 | $4.93 | $4.94 (0.2%) | $5.01 | $4.85 | 17.32 M | $1.80 B |
| 12/15/2025 | $4.98 | $4.89 (-1.81%) | $5.01 | $4.76 | 19.57 M | $1.78 B |
| 12/12/2025 | $4.94 | $4.94 (0%) | $5.03 | $4.84 | 25.55 M | $1.80 B |
| 12/11/2025 | $5.04 | $4.89 (-2.98%) | $5.15 | $4.67 | 30.98 M | $1.78 B |
| 12/10/2025 | $4.96 | $5.03 (1.41%) | $5.11 | $4.96 | 16.79 M | $1.83 B |
| 12/09/2025 | $4.92 | $4.96 (0.81%) | $5.02 | $4.89 | 15.17 M | $1.80 B |
| 12/08/2025 | $4.83 | $4.95 (2.48%) | $5.09 | $4.79 | 24.10 M | $1.80 B |
| 12/05/2025 | $4.61 | $4.79 (3.9%) | $4.87 | $4.61 | 17.52 M | $1.74 B |
| 12/04/2025 | $4.65 | $4.65 (0%) | $4.70 | $4.54 | 13.62 M | $1.69 B |
| 12/03/2025 | $4.55 | $4.71 (3.52%) | $4.79 | $4.53 | 14.74 M | $1.71 B |
| 12/02/2025 | $4.49 | $4.56 (1.56%) | $4.61 | $4.43 | 12.46 M | $1.66 B |
| 12/01/2025 | $4.43 | $4.47 (0.9%) | $4.49 | $4.39 | 15.51 M | $1.63 B |
| 11/28/2025 | $4.52 | $4.57 (1.11%) | $4.60 | $4.51 | 7.97 M | $1.66 B |
| 11/26/2025 | $4.37 | $4.52 (3.43%) | $4.58 | $4.37 | 14.82 M | $1.64 B |
| 11/25/2025 | $4.19 | $4.37 (4.3%) | $4.50 | $4.18 | 19.65 M | $1.59 B |
| 11/24/2025 | $4.18 | $4.21 (0.72%) | $4.25 | $4.14 | 15.41 M | $1.53 B |
| 11/21/2025 | $4.08 | $4.19 (2.7%) | $4.27 | $4.06 | 23.60 M | $1.52 B |
| 11/20/2025 | $4.16 | $4.08 (-1.92%) | $4.29 | $4.06 | 17.61 M | $1.48 B |
| 11/19/2025 | $4.18 | $4.10 (-1.91%) | $4.23 | $4.09 | 11.04 M | $1.49 B |
| 11/18/2025 | $4.02 | $4.13 (2.74%) | $4.15 | $4.00 | 10.99 M | $1.50 B |
| 11/17/2025 | $4.16 | $4.05 (-2.64%) | $4.17 | $4.01 | 14.51 M | $1.47 B |
| 11/14/2025 | $4.20 | $4.19 (-0.24%) | $4.24 | $4.12 | 16.72 M | $1.52 B |
| 11/13/2025 | $4.38 | $4.32 (-1.37%) | $4.46 | $4.30 | 15.24 M | $1.57 B |
| 11/12/2025 | $4.34 | $4.40 (1.38%) | $4.46 | $4.33 | 14.75 M | $1.60 B |
| 11/11/2025 | $4.43 | $4.34 (-2.03%) | $4.43 | $4.30 | 10.42 M | $1.58 B |
| 11/10/2025 | $4.48 | $4.41 (-1.56%) | $4.58 | $4.36 | 20.46 M | $1.60 B |
| 11/07/2025 | $4.19 | $4.42 (5.49%) | $4.55 | $4.18 | 24.50 M | $1.61 B |
| 11/06/2025 | $4.25 | $4.25 (0%) | $4.35 | $4.22 | 24.98 M | $1.55 B |
| 11/05/2025 | $4.11 | $4.29 (4.38%) | $4.32 | $4.10 | 19.01 M | $1.56 B |
| 11/04/2025 | $4.07 | $4.08 (0.25%) | $4.16 | $4.01 | 22.67 M | $1.48 B |
| 11/03/2025 | $4.15 | $4.18 (0.72%) | $4.29 | $4.11 | 19.68 M | $1.52 B |
| 10/31/2025 | $4.10 | $4.20 (2.44%) | $4.21 | $4.08 | 12.81 M | $1.53 B |
| 10/30/2025 | $4.05 | $4.13 (1.98%) | $4.23 | $3.98 | 26.95 M | $1.50 B |
| 10/29/2025 | $4.18 | $4.09 (-2.15%) | $4.22 | $4.06 | 25.36 M | $1.49 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.
