Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
3.150
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
3.220
+0.070 (2.22%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Jet.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.123.153.063.153.15-28,295
Sep 4, 20253.243.243.073.153.15-2.78%35,927
Sep 3, 20253.293.343.203.243.24-4.14%32,158
Sep 2, 20253.443.473.253.383.38-2.59%34,791
Aug 29, 20253.273.473.263.473.474.83%43,544
Aug 28, 20253.403.413.303.313.31-2.07%18,774
Aug 27, 20253.263.393.253.383.383.68%28,160
Aug 26, 20253.353.393.263.263.26-25,576
Aug 25, 20253.483.483.263.263.26-4.68%33,883
Aug 22, 20253.163.483.163.423.429.27%71,688
Aug 21, 20253.183.183.073.133.131.29%20,368
Aug 20, 20253.063.103.013.093.091.64%46,609
Aug 19, 20253.113.153.033.043.04-5.30%57,570
Aug 18, 20253.343.343.153.213.21-1.83%52,956
Aug 15, 20253.543.543.183.273.27-5.49%98,369
Aug 14, 20253.183.523.183.463.468.81%169,635
Aug 13, 20253.133.213.073.183.182.75%68,995
Aug 12, 20253.043.103.033.103.101.14%51,517
Aug 11, 20253.103.103.013.063.06-2.55%51,784
Aug 8, 20253.143.203.093.143.14-0.32%45,424
Aug 7, 20253.213.293.123.153.15-1.56%51,241
Aug 6, 20253.243.273.153.203.20-1.23%62,536
Aug 5, 20253.273.323.203.243.24-0.92%45,528
Aug 4, 20253.403.403.233.273.27-0.30%54,760
Aug 1, 20253.423.423.253.283.28-4.09%71,104
Jul 31, 20253.503.513.353.423.42-0.87%89,832
Jul 30, 20253.503.583.413.453.45-2.27%60,547
Jul 29, 20253.543.553.503.533.53-56,895
Jul 28, 20253.673.723.513.533.53-4.85%131,869
Jul 25, 20253.823.893.713.713.71-3.39%88,635
Jul 24, 20253.893.943.803.843.84-1.54%59,166
Jul 23, 20253.994.023.873.903.90-2.01%67,049
Jul 22, 20253.954.003.783.983.984.19%95,855
Jul 21, 20253.934.023.813.823.82-1.80%110,430
Jul 18, 20253.803.923.793.893.892.37%104,620
Jul 17, 20253.703.843.653.803.802.70%132,701
Jul 16, 20253.603.713.593.703.701.93%76,857
Jul 15, 20253.653.653.573.633.63-0.55%65,359
Jul 14, 20253.683.703.603.653.65-1.35%92,610
Jul 11, 20253.653.723.603.703.70-0.27%104,505
Jul 10, 20253.713.743.653.713.71-0.80%67,528
Jul 9, 20253.603.753.583.743.745.35%175,078
Jul 8, 20253.463.593.453.553.554.41%107,920
Jul 7, 20253.473.493.333.403.40-2.58%137,130
Jul 3, 20253.543.553.483.493.49-1.13%105,314
Jul 2, 20253.533.633.513.533.53-1.40%126,298
Jul 1, 20253.643.723.403.583.58-1.92%138,078
Jun 30, 20253.653.753.613.653.65-0.82%110,630
Jun 27, 20253.523.793.523.683.683.66%188,468
Jun 26, 20253.443.853.413.553.55-4.05%1,739,033