Skip to main content
Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
0.0630
-0.0048 (-7.08%)
At close: Oct 30, 2024, 4:00 PM
0.0599
-0.0031 (-4.92%)
Pre-market: Oct 31, 2024, 6:04 AM EDT

Jet.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.070.070.060.060.06-7.08%28,390,603
Oct 29, 20240.070.070.060.070.07-3.14%50,534,024
Oct 28, 20240.070.080.070.070.073.09%79,901,925
Oct 25, 20240.080.080.070.070.07-16.38%45,135,700
Oct 24, 20240.090.090.080.080.08-9.38%41,959,250
Oct 23, 20240.100.100.090.090.09-10.04%48,899,432
Oct 22, 20240.090.110.090.100.109.33%65,758,525
Oct 21, 20240.100.100.090.090.09-11.55%65,700,931
Oct 18, 20240.110.150.100.100.106.30%347,485,782
Oct 17, 20240.100.120.090.100.1012.54%135,460,266
Oct 16, 20240.090.090.080.090.09-7.32%24,743,776
Oct 15, 20240.110.110.090.090.09-8.92%45,040,990
Oct 14, 20240.120.130.100.100.100.99%109,573,342
Oct 11, 20240.110.150.090.100.1023.62%340,092,873
Oct 10, 20240.140.250.080.080.08-11.77%811,999,838
Oct 9, 20240.090.090.080.090.095.71%4,148,534
Oct 8, 20240.080.100.080.090.095.54%4,127,953
Oct 7, 20240.090.090.080.080.08-2.35%1,631,419
Oct 4, 20240.090.090.080.090.09-8.01%1,697,209
Oct 3, 20240.090.090.090.090.09-0.65%1,186,779
Oct 2, 20240.090.090.080.090.092.54%2,307,836
Oct 1, 20240.110.110.090.090.09-16.02%2,252,261
Sep 30, 20240.100.110.100.110.119.98%1,383,863
Sep 27, 20240.100.100.090.100.10-4.20%1,222,688
Sep 26, 20240.100.100.090.100.106.55%2,279,734
Sep 25, 20240.110.110.080.100.10-11.09%5,424,886
Sep 24, 20240.110.110.100.110.112.75%1,008,273
Sep 23, 20240.110.110.100.110.11-4.53%1,145,082
Sep 20, 20240.120.120.110.110.11-8.84%1,383,326
Sep 19, 20240.130.130.120.120.123.42%1,053,644
Sep 18, 20240.120.130.110.120.12-5.26%716,707
Sep 17, 20240.130.130.120.120.12-3.52%503,711
Sep 16, 20240.130.130.120.130.13-3.03%780,450
Sep 13, 20240.130.140.120.130.138.29%1,824,672
Sep 12, 20240.130.130.120.120.12-4.24%489,149
Sep 11, 20240.150.150.110.130.131.52%3,388,296
Sep 10, 20240.140.140.120.130.13-4.42%847,033
Sep 9, 20240.130.140.120.130.133.47%1,280,671
Sep 6, 20240.130.140.120.130.13-4.73%1,088,055
Sep 5, 20240.140.140.130.130.13-4.86%1,285,099
Sep 4, 20240.150.150.140.140.14-1.82%257,135
Sep 3, 20240.150.150.140.140.14-4.62%819,581
Aug 30, 20240.160.160.150.150.15-0.40%964,764
Aug 29, 20240.180.190.150.150.15-14.43%1,007,905
Aug 28, 20240.190.190.170.180.18-8.22%690,811
Aug 27, 20240.190.200.180.190.19-1.60%1,359,893
Aug 26, 20240.210.210.190.190.19-5.82%1,188,674
Aug 23, 20240.200.210.190.210.212.08%13,737,229
Aug 22, 20240.190.220.190.200.206.83%1,434,336
Aug 21, 20240.210.210.190.190.19-5.50%923,358
Aug 20, 20240.220.220.200.200.20-6.54%1,528,559
Aug 19, 20240.230.240.210.210.21-5.06%4,530,664
Aug 16, 20240.240.240.210.230.23-3.01%245,995
Aug 15, 20240.250.250.230.230.23-7.81%321,093
Aug 14, 20240.260.260.240.250.25-0.36%211,483
Aug 13, 20240.250.270.250.250.25-2.13%249,530
Aug 12, 20240.260.270.240.260.26-0.62%198,417
Aug 9, 20240.230.270.230.260.269.38%285,169
Aug 8, 20240.230.250.230.240.24-1.61%201,532
Aug 7, 20240.230.250.230.240.240.62%239,298
Aug 6, 20240.260.270.230.240.24-3.92%533,014
Aug 5, 20240.230.290.220.250.25-5.30%1,031,763
Aug 2, 20240.270.280.260.260.26-5.38%539,142
Aug 1, 20240.270.300.260.280.28-4.91%1,781,455
Jul 31, 20240.270.300.240.290.29-12.44%5,134,410
Jul 30, 20240.430.430.320.340.3412.11%57,233,027
Jul 29, 20240.300.310.290.300.30-0.47%8,699,804
Jul 26, 20240.340.340.280.300.30-10.86%312,372
Jul 25, 20240.310.350.300.340.3418.63%826,482
Jul 24, 20240.280.290.280.280.28-0.35%143,907
Jul 23, 20240.320.320.270.290.29-9.26%339,036
Jul 22, 20240.350.360.300.310.31-15.11%407,571
Jul 19, 20240.330.380.320.370.3715.62%2,819,791
Jul 18, 20240.330.350.320.320.32-7.14%101,645
Jul 17, 20240.360.360.330.340.34-2.63%109,485
Jul 16, 20240.360.370.330.350.354.03%148,302
Jul 15, 20240.350.360.330.340.34-2.83%144,830
Jul 12, 20240.360.380.310.350.35-2.75%138,336
Jul 11, 20240.330.360.310.360.3611.18%226,838
Jul 10, 20240.310.340.300.320.324.55%411,107
Jul 9, 20240.320.340.250.310.31-6.46%159,537
Jul 8, 20240.350.370.330.330.33-4.66%124,273
Jul 5, 20240.330.370.300.350.3511.64%570,152
Jul 3, 20240.310.320.310.310.313.67%164,106
Jul 2, 20240.320.330.290.300.30-9.06%262,581
Jul 1, 20240.350.350.320.330.33-2.40%190,815
Jun 28, 20240.380.380.320.340.34-11.28%615,505
Jun 27, 20240.450.450.360.380.38-17.33%1,008,968
Jun 26, 20240.440.490.440.460.461.47%92,666
Jun 25, 20240.480.500.440.450.45-4.48%55,202
Jun 24, 20240.450.500.430.480.489.08%119,476
Jun 21, 20240.470.470.440.440.44-1.69%69,482
Jun 20, 20240.460.470.430.440.44-1.68%79,634
Jun 18, 20240.490.490.450.450.45-9.74%62,669
Jun 17, 20240.480.530.450.500.504.13%143,545
Jun 14, 20240.470.500.470.480.48-3.05%124,679
Jun 13, 20240.530.530.450.500.50-6.41%219,011
Jun 12, 20240.590.640.420.530.53-6.31%797,243
Jun 11, 20240.600.620.550.560.56-5.74%213,977
Jun 10, 20240.600.740.590.600.603.22%554,991