Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
4.490
-0.040 (-0.88%)
At close: May 9, 2025, 4:00 PM
4.410
-0.080 (-1.78%)
After-hours: May 9, 2025, 7:57 PM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.46 | 4.58 | 4.38 | 4.49 | 4.49 | -0.88% | 80,073 |
| May 8, 2025 | 4.38 | 4.55 | 4.28 | 4.53 | 4.53 | 4.14% | 77,139 |
| May 7, 2025 | 4.46 | 4.51 | 4.20 | 4.35 | 4.35 | -3.76% | 85,478 |
| May 6, 2025 | 4.17 | 4.55 | 4.17 | 4.52 | 4.52 | 4.63% | 144,267 |
| May 5, 2025 | 4.10 | 4.70 | 4.01 | 4.32 | 4.32 | 4.60% | 397,213 |
| May 2, 2025 | 3.90 | 4.14 | 3.83 | 4.13 | 4.13 | 7.55% | 316,928 |
| May 1, 2025 | 3.85 | 3.98 | 3.79 | 3.84 | 3.84 | -5.19% | 295,328 |
| Apr 30, 2025 | 4.01 | 4.20 | 3.74 | 4.05 | 4.05 | 6.02% | 6,013,719 |
| Apr 29, 2025 | 3.87 | 3.94 | 3.78 | 3.82 | 3.82 | -0.78% | 44,136 |
| Apr 28, 2025 | 3.90 | 3.95 | 3.77 | 3.85 | 3.85 | -1.03% | 33,473 |
| Apr 25, 2025 | 3.94 | 3.98 | 3.80 | 3.89 | 3.89 | -1.02% | 41,741 |
| Apr 24, 2025 | 3.76 | 3.99 | 3.76 | 3.93 | 3.93 | 5.36% | 55,141 |
| Apr 23, 2025 | 3.83 | 4.00 | 3.70 | 3.73 | 3.73 | -1.06% | 63,433 |
| Apr 22, 2025 | 3.71 | 3.83 | 3.65 | 3.77 | 3.77 | -2.58% | 96,255 |
| Apr 21, 2025 | 3.83 | 3.90 | 3.62 | 3.87 | 3.87 | -0.26% | 71,952 |
| Apr 17, 2025 | 3.78 | 4.00 | 3.78 | 3.88 | 3.88 | 0.52% | 36,036 |
| Apr 16, 2025 | 3.97 | 4.05 | 3.75 | 3.86 | 3.86 | -5.16% | 44,250 |
| Apr 15, 2025 | 4.07 | 4.23 | 3.96 | 4.07 | 4.07 | - | 47,259 |
| Apr 14, 2025 | 4.12 | 4.34 | 3.94 | 4.07 | 4.07 | 0.99% | 66,736 |
| Apr 11, 2025 | 4.03 | 4.24 | 3.97 | 4.03 | 4.03 | -2.66% | 38,748 |
| Apr 10, 2025 | 4.17 | 4.29 | 3.97 | 4.14 | 4.14 | -4.39% | 78,694 |
| Apr 9, 2025 | 3.96 | 4.50 | 3.91 | 4.33 | 4.33 | 9.90% | 104,309 |
| Apr 8, 2025 | 4.34 | 4.39 | 3.90 | 3.94 | 3.94 | -8.16% | 82,417 |
| Apr 7, 2025 | 3.90 | 4.34 | 3.90 | 4.29 | 4.29 | 1.90% | 68,629 |
| Apr 4, 2025 | 3.90 | 4.38 | 3.66 | 4.21 | 4.21 | 2.93% | 110,768 |
| Apr 3, 2025 | 4.05 | 4.15 | 3.90 | 4.09 | 4.09 | -6.41% | 61,497 |
| Apr 2, 2025 | 4.12 | 4.39 | 4.12 | 4.37 | 4.37 | 2.10% | 62,819 |
| Apr 1, 2025 | 4.18 | 4.41 | 4.00 | 4.28 | 4.28 | 2.39% | 99,288 |
| Mar 31, 2025 | 4.04 | 4.34 | 3.95 | 4.18 | 4.18 | 1.21% | 102,739 |
| Mar 28, 2025 | 4.50 | 4.50 | 3.98 | 4.13 | 4.13 | -8.02% | 104,360 |
| Mar 27, 2025 | 4.57 | 4.62 | 4.30 | 4.49 | 4.49 | -1.10% | 100,082 |
| Mar 26, 2025 | 4.65 | 4.74 | 4.50 | 4.54 | 4.54 | -2.78% | 71,811 |
| Mar 25, 2025 | 4.93 | 5.03 | 4.51 | 4.67 | 4.67 | -8.25% | 217,664 |
| Mar 24, 2025 | 5.67 | 5.69 | 4.92 | 5.09 | 5.09 | -5.74% | 356,205 |
| Mar 21, 2025 | 5.42 | 5.98 | 5.29 | 5.40 | 5.40 | -1.64% | 378,054 |
| Mar 20, 2025 | 5.19 | 6.35 | 5.07 | 5.49 | 5.49 | 5.78% | 452,165 |
| Mar 19, 2025 | 5.12 | 5.59 | 5.01 | 5.19 | 5.19 | 3.39% | 277,346 |
| Mar 18, 2025 | 4.65 | 5.33 | 4.50 | 5.02 | 5.02 | 6.58% | 255,213 |
| Mar 17, 2025 | 4.35 | 5.61 | 4.29 | 4.71 | 4.71 | 9.53% | 515,409 |
| Mar 14, 2025 | 4.09 | 4.30 | 3.82 | 4.30 | 4.30 | 7.23% | 142,670 |
| Mar 13, 2025 | 4.30 | 4.41 | 3.88 | 4.01 | 4.01 | -6.53% | 115,429 |
| Mar 12, 2025 | 4.35 | 4.65 | 4.20 | 4.29 | 4.29 | -0.69% | 155,502 |
| Mar 11, 2025 | 4.11 | 4.43 | 4.00 | 4.32 | 4.32 | 6.40% | 179,870 |
| Mar 10, 2025 | 4.94 | 5.03 | 3.88 | 4.06 | 4.06 | -20.39% | 345,475 |
| Mar 7, 2025 | 5.46 | 5.65 | 4.81 | 5.10 | 5.10 | -6.59% | 237,760 |
| Mar 6, 2025 | 5.63 | 5.76 | 5.30 | 5.46 | 5.46 | -6.51% | 182,430 |
| Mar 5, 2025 | 5.70 | 5.99 | 5.62 | 5.84 | 5.84 | 3.73% | 141,929 |
| Mar 4, 2025 | 6.07 | 6.07 | 5.40 | 5.63 | 5.63 | -11.20% | 416,911 |
| Mar 3, 2025 | 7.18 | 7.33 | 6.25 | 6.34 | 6.34 | -10.45% | 568,711 |
| Feb 28, 2025 | 7.00 | 7.51 | 6.60 | 7.08 | 7.08 | 4.58% | 786,925 |