5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+8.39%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-4.71%
YEAR-TO-DATE PERFORMANCE
-40.84%
1 YEAR PERFORMANCE
-27.57%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.65 | $4.65 (0%) | $4.70 | $4.54 | 12.80 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 | $4.44 | 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 |
| 10/28/2025 | $4.58 | $4.16 (-9.17%) | $4.60 | $4.06 | 56.60 M | $1.51 B |
| 10/27/2025 | $4.59 | $4.72 (2.83%) | $4.78 | $4.56 | 35.36 M | $1.72 B |
| 10/24/2025 | $4.60 | $4.57 (-0.65%) | $4.70 | $4.52 | 25.24 M | $1.65 B |
| 10/23/2025 | $4.67 | $4.57 (-2.14%) | $4.68 | $4.55 | 17.01 M | $1.65 B |
| 10/22/2025 | $4.66 | $4.62 (-0.86%) | $4.70 | $4.53 | 27.56 M | $1.67 B |
| 10/21/2025 | $4.64 | $4.66 (0.43%) | $4.75 | $4.59 | 15.39 M | $1.68 B |
| 10/20/2025 | $4.70 | $4.67 (-0.64%) | $4.77 | $4.64 | 18.74 M | $1.69 B |
| 10/17/2025 | $4.74 | $4.66 (-1.69%) | $4.77 | $4.61 | 18.05 M | $1.68 B |
| 10/16/2025 | $4.95 | $4.77 (-3.64%) | $4.98 | $4.61 | 41.42 M | $1.72 B |
| 10/15/2025 | $4.95 | $4.95 (0%) | $5.01 | $4.87 | 23.20 M | $1.79 B |
| 10/14/2025 | $4.44 | $4.91 (10.59%) | $5.01 | $4.43 | 36.65 M | $1.77 B |
| 10/13/2025 | $4.47 | $4.55 (1.79%) | $4.58 | $4.44 | 22.38 M | $1.64 B |
| 10/10/2025 | $4.61 | $4.40 (-4.56%) | $4.72 | $4.40 | 24.29 M | $1.59 B |
| 10/09/2025 | $4.89 | $4.60 (-5.93%) | $4.97 | $4.54 | 33.59 M | $1.66 B |
| 10/08/2025 | $4.76 | $4.74 (-0.42%) | $4.80 | $4.67 | 11.48 M | $1.71 B |
| 10/07/2025 | $4.85 | $4.74 (-2.27%) | $4.89 | $4.66 | 17.89 M | $1.71 B |
| 10/06/2025 | $4.86 | $4.88 (0.41%) | $4.95 | $4.79 | 15.13 M | $1.76 B |
| 10/03/2025 | $4.76 | $4.83 (1.47%) | $4.88 | $4.68 | 20.41 M | $1.75 B |
| 10/02/2025 | $4.67 | $4.70 (0.64%) | $4.77 | $4.63 | 14.99 M | $1.70 B |
| 10/01/2025 | $4.87 | $4.68 (-3.9%) | $4.95 | $4.67 | 24.65 M | $1.69 B |
| 09/30/2025 | $5.06 | $4.92 (-2.77%) | $5.10 | $4.87 | 12.86 M | $1.78 B |
| 09/29/2025 | $5.07 | $5.05 (-0.39%) | $5.14 | $5.00 | 12.10 M | $1.82 B |
| 09/26/2025 | $4.97 | $5.03 (1.21%) | $5.08 | $4.92 | 13.30 M | $1.82 B |
| 09/25/2025 | $5.07 | $4.95 (-2.37%) | $5.07 | $4.87 | 16.01 M | $1.79 B |
| 09/24/2025 | $5.07 | $5.08 (0.2%) | $5.15 | $5.04 | 12.87 M | $1.84 B |
| 09/23/2025 | $5.06 | $5.05 (-0.2%) | $5.18 | $5.01 | 16.05 M | $1.82 B |
| 09/22/2025 | $4.99 | $5.05 (1.2%) | $5.07 | $4.93 | 12.05 M | $1.82 B |
| 09/19/2025 | $5.14 | $5.03 (-2.14%) | $5.16 | $4.93 | 22.75 M | $1.82 B |
| 09/18/2025 | $5.12 | $5.09 (-0.59%) | $5.18 | $5.06 | 14.69 M | $1.84 B |
| 09/17/2025 | $5.10 | $5.07 (-0.59%) | $5.29 | $5.03 | 27.70 M | $1.83 B |
| 09/16/2025 | $4.91 | $5.07 (3.26%) | $5.09 | $4.86 | 19.09 M | $1.83 B |
| 09/15/2025 | $5.02 | $4.91 (-2.19%) | $5.05 | $4.85 | 21.35 M | $1.77 B |
| 09/12/2025 | $5.24 | $5.05 (-3.63%) | $5.27 | $5.04 | 26.66 M | $1.82 B |
| 09/11/2025 | $5.15 | $5.20 (0.97%) | $5.31 | $5.09 | 25.14 M | $1.88 B |
| 09/10/2025 | $5.16 | $5.08 (-1.55%) | $5.28 | $5.06 | 18.66 M | $1.84 B |
| 09/09/2025 | $5.18 | $5.14 (-0.77%) | $5.32 | $5.08 | 18.07 M | $1.86 B |
| 09/08/2025 | $5.12 | $5.18 (1.17%) | $5.19 | $5.04 | 16.41 M | $1.87 B |
| 09/05/2025 | $5.13 | $5.08 (-0.97%) | $5.51 | $4.96 | 31.73 M | $1.84 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.
