Jet.AI Inc. JTAI
NASDAQ · United States · Transportation
$1.52-0.02 (-1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.52 | -1.62% | $1.53 | $1.56 | $1.49 | 31.80K |
| 2026-09-30 | $1.54 | -0.96% | $1.55 | $1.58 | $1.52 | 33.80K |
| 2026-09-29 | $1.56 | -2.50% | $1.62 | $1.62 | $1.51 | 67.40K |
| 2026-09-28 | $1.60 | +2.56% | $1.55 | $1.67 | $1.54 | 94.40K |
| 2026-09-25 | $1.56 | +4.00% | $1.54 | $1.59 | $1.50 | 62.30K |
| 2026-09-24 | $1.50 | -7.41% | $1.60 | $1.63 | $1.50 | 115.90K |
| 2026-09-23 | $1.62 | -10.00% | $1.71 | $1.83 | $1.55 | 224.50K |
| 2026-09-22 | $1.80 | +21.62% | $1.51 | $2.42 | $1.35 | 8.64M |
| 2026-09-21 | $1.48 | +7.64% | $1.39 | $1.54 | $1.37 | 168.40K |
| 2026-09-18 | $1.38 | -1.08% | $1.39 | $1.43 | $1.34 | 142.10K |
| 2026-09-17 | $1.39 | +7.75% | $1.32 | $1.41 | $1.27 | 135.00K |
| 2026-09-16 | $1.29 | +0.78% | $1.25 | $1.30 | $1.21 | 71.70K |
| 2026-09-15 | $1.28 | +3.23% | $1.28 | $1.28 | $1.20 | 122.90K |
| 2026-09-14 | $1.24 | -0.80% | $1.23 | $1.28 | $1.23 | 75.20K |
| 2026-09-11 | $1.25 | 0.00% | $1.28 | $1.28 | $1.22 | 59.90K |
| 2026-09-10 | $1.25 | -2.34% | $1.28 | $1.32 | $1.25 | 77.30K |
| 2026-09-09 | $1.28 | -3.76% | $1.33 | $1.35 | $1.26 | 106.00K |
| 2026-09-08 | $1.33 | +6.40% | $1.25 | $1.37 | $1.24 | 152.70K |
| 2026-09-04 | $1.25 | -3.10% | $1.29 | $1.30 | $1.22 | 77.40K |
| 2026-09-03 | $1.29 | +0.78% | $1.28 | $1.32 | $1.28 | 82.60K |
| 2026-09-02 | $1.28 | -11.72% | $1.44 | $1.51 | $1.28 | 222.00K |
| 2026-09-01 | $1.45 | -3.01% | $1.46 | $1.48 | $1.44 | 50.60K |
| 2026-08-31 | $1.50 | -0.99% | $1.51 | $1.52 | $1.46 | 63.30K |
| 2026-08-28 | $1.51 | -3.51% | $1.55 | $1.58 | $1.49 | 35.60K |
| 2026-08-27 | $1.57 | +5.03% | $1.49 | $1.57 | $1.45 | 105.10K |
| 2026-08-26 | $1.49 | -3.25% | $1.57 | $1.57 | $1.46 | 67.30K |
| 2026-08-25 | $1.54 | -2.53% | $1.57 | $1.59 | $1.53 | 48.60K |
| 2026-08-24 | $1.58 | 0.00% | $1.59 | $1.63 | $1.56 | 64.10K |
| 2026-08-21 | $1.58 | -0.63% | $1.58 | $1.66 | $1.56 | 60.60K |
| 2026-08-20 | $1.59 | -5.36% | $1.68 | $1.68 | $1.51 | 110.50K |
| 2026-08-19 | $1.68 | +15.86% | $1.47 | $1.71 | $1.45 | 578.10K |
| 2026-08-18 | $1.45 | -6.45% | $1.49 | $1.52 | $1.39 | 209.80K |
| 2026-08-17 | $1.55 | -9.36% | $1.67 | $1.69 | $1.53 | 275.40K |
| 2026-08-14 | $1.71 | -4.47% | $1.79 | $1.79 | $1.67 | 151.50K |
| 2026-08-13 | $1.79 | -3.24% | $1.82 | $1.89 | $1.77 | 159.10K |
| 2026-08-12 | $1.85 | +1.09% | $1.87 | $1.87 | $1.76 | 155.90K |
| 2026-08-11 | $1.83 | -1.61% | $1.86 | $1.88 | $1.76 | 103.10K |
| 2026-08-10 | $1.86 | -4.62% | $1.94 | $1.98 | $1.85 | 116.40K |
| 2026-08-07 | $1.95 | +0.52% | $1.94 | $2.02 | $1.93 | 118.50K |
| 2026-08-06 | $1.94 | -8.49% | $2.11 | $2.11 | $1.93 | 126.70K |
| 2026-08-05 | $2.12 | -4.50% | $2.19 | $2.22 | $2.08 | 115.10K |
| 2026-08-04 | $2.22 | +15.03% | $1.96 | $2.30 | $1.96 | 299.00K |
| 2026-08-03 | $1.93 | -8.53% | $2.08 | $2.10 | $1.93 | 138.50K |
| 2026-07-31 | $2.11 | +9.33% | $1.98 | $2.11 | $1.93 | 181.10K |
| 2026-07-30 | $1.93 | +5.46% | $1.82 | $1.98 | $1.79 | 193.60K |
| 2026-07-29 | $1.83 | +2.81% | $1.78 | $1.88 | $1.62 | 607.40K |
| 2026-07-28 | $1.78 | -8.72% | $1.84 | $1.84 | $1.75 | 203.70K |
| 2026-07-27 | $1.95 | -4.41% | $2.05 | $2.07 | $1.91 | 273.90K |
| 2026-07-24 | $2.04 | -2.86% | $2.10 | $2.17 | $1.96 | 257.90K |
| 2026-07-23 | $2.10 | -13.22% | $2.32 | $2.39 | $2.07 | 363.30K |
| 2026-07-22 | $2.42 | +4.76% | $2.17 | $2.77 | $2.17 | 916.30K |
| 2026-07-21 | $2.31 | +0.87% | $2.15 | $2.43 | $2.13 | 715.90K |
| 2026-07-20 | $2.29 | +6.02% | $2.00 | $2.46 | $2.00 | 1.38M |
| 2026-07-17 | $2.16 | -20.59% | $2.32 | $2.64 | $2.03 | 1.50M |
| 2026-07-16 | $2.72 | -13.38% | $3.26 | $3.32 | $2.36 | 6.40M |
| 2026-07-15 | $3.14 | +580.10% | $4.98 | $5.01 | $2.86 | 34.57M |
| 2026-07-14 | $0.46 | -15.01% | $0.46 | $0.47 | $0.33 | 14.15M |
| 2026-07-13 | $0.54 | -0.69% | $0.54 | $0.57 | $0.54 | 4.63M |
| 2026-07-10 | $0.55 | +1.58% | $0.53 | $0.55 | $0.52 | 367.07K |
| 2026-07-09 | $0.54 | +5.97% | $0.51 | $0.56 | $0.51 | 504.19K |
| 2026-07-08 | $0.51 | -5.80% | $0.53 | $0.53 | $0.50 | 725.70K |
| 2026-07-07 | $0.54 | -16.32% | $0.62 | $0.63 | $0.53 | 1.36M |
| 2026-07-06 | $0.64 | -12.71% | $0.75 | $0.76 | $0.64 | 1.91M |
| 2026-07-02 | $0.74 | -2.38% | $0.77 | $0.78 | $0.73 | 2.20M |
| 2026-07-01 | $0.76 | -1.97% | $0.76 | $0.77 | $0.72 | 1.18M |
| 2026-06-30 | $0.77 | +13.21% | $0.69 | $0.78 | $0.68 | 1.79M |
| 2026-06-29 | $0.68 | -1.51% | $0.69 | $0.71 | $0.68 | 627.61K |
| 2026-06-26 | $0.69 | +5.80% | $0.65 | $0.70 | $0.65 | 842.79K |
| 2026-06-25 | $0.65 | -0.86% | $0.66 | $0.71 | $0.65 | 1.22M |
| 2026-06-24 | $0.66 | -1.00% | $0.65 | $0.67 | $0.64 | 1.08M |
| 2026-06-23 | $0.67 | +0.14% | $0.64 | $0.67 | $0.64 | 666.63K |
| 2026-06-22 | $0.67 | -0.14% | $0.66 | $0.68 | $0.65 | 831.18K |
| 2026-06-18 | $0.67 | +7.57% | $0.63 | $0.67 | $0.61 | 1.42M |
| 2026-06-17 | $0.62 | +4.90% | $0.59 | $0.65 | $0.59 | 1.36M |
| 2026-06-16 | $0.59 | -2.50% | $0.60 | $0.61 | $0.55 | 1.84M |
| 2026-06-15 | $0.61 | -5.33% | $0.65 | $0.67 | $0.59 | 1.76M |
| 2026-06-12 | $0.64 | -14.77% | $0.72 | $0.72 | $0.62 | 2.36M |
| 2026-06-11 | $0.75 | +7.03% | $0.71 | $0.77 | $0.71 | 3.82M |
| 2026-06-10 | $0.70 | -5.25% | $0.73 | $0.75 | $0.70 | 1.36M |
| 2026-06-09 | $0.74 | -1.14% | $0.70 | $0.76 | $0.65 | 7.37M |
| 2026-06-08 | $0.75 | +3.95% | $0.73 | $0.79 | $0.71 | 1.51M |
| 2026-06-05 | $0.72 | -9.52% | $0.78 | $0.78 | $0.70 | 1.64M |
| 2026-06-04 | $0.80 | +3.19% | $0.77 | $0.82 | $0.76 | 1.06M |
| 2026-06-03 | $0.77 | -4.80% | $0.81 | $0.85 | $0.77 | 1.66M |
| 2026-06-02 | $0.81 | -5.11% | $0.86 | $0.87 | $0.80 | 2.30M |
| 2026-06-01 | $0.85 | +8.29% | $0.81 | $0.87 | $0.81 | 2.12M |
| 2026-05-29 | $0.79 | -9.96% | $0.80 | $0.87 | $0.76 | 2.92M |
| 2026-05-28 | $0.88 | +9.22% | $0.81 | $0.90 | $0.77 | 6.06M |
| 2026-05-27 | $0.80 | +7.77% | $0.73 | $0.81 | $0.72 | 4.13M |
| 2026-05-26 | $0.74 | +11.03% | $0.71 | $0.78 | $0.70 | 5.37M |