Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
0.0833
-0.0027 (-3.14%)
At close: Apr 1, 2026, 4:00 PM EDT
0.0826
-0.0007 (-0.84%)
Pre-market: Apr 2, 2026, 6:07 AM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.14% | 7,382,092 |
| Mar 31, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.04% | 19,895,484 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.79% | 11,821,714 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.25% | 14,852,921 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.02% | 13,327,693 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.40% | 8,954,364 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.49% | 8,765,695 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 11,984,799 |
| Mar 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.46% | 16,082,553 |
| Mar 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.00% | 22,774,587 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.55% | 29,224,247 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | 11.46% | 408,569,012 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.55% | 7,980,579 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -2.42% | 7,454,502 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.38% | 9,870,362 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.81% | 8,854,602 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.50% | 9,390,558 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.75% | 25,463,632 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.74% | 13,378,553 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.29% | 21,295,402 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.96% | 14,997,198 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.26% | 12,829,174 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 10,419,962 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.31% | 14,922,422 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.81% | 13,915,193 |
| Feb 25, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 9.21% | 49,667,727 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.56% | 8,403,884 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.73% | 15,664,950 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.16% | 12,936,637 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -14.46% | 22,389,281 |
| Feb 18, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 28.59% | 44,670,097 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -25.39% | 36,293,758 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.21% | 23,920,921 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -0.28% | 140,248,290 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.42% | 20,445,878 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.38% | 25,893,208 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.27% | 27,098,642 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.88% | 69,562,769 |
| Feb 5, 2026 | 0.16 | 0.25 | 0.15 | 0.15 | 0.15 | -5.45% | 302,423,178 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.00% | 29,437,171 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -12.74% | 26,740,656 |
| Feb 2, 2026 | 0.15 | 0.26 | 0.14 | 0.19 | 0.19 | 28.03% | 186,067,035 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -12.71% | 13,342,856 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.15 | 0.17 | 0.17 | -33.33% | 26,663,255 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | 5.72% | 23,945,564 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -17.11% | 15,490,135 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.00% | 11,999,193 |
| Jan 23, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | 5.37% | 14,021,009 |
| Jan 22, 2026 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -17.93% | 22,641,273 |
| Jan 21, 2026 | 0.36 | 0.39 | 0.32 | 0.35 | 0.35 | -15.14% | 11,326,762 |