Jet.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.10	0.13	0.10	0.13	-	26.61%	44,544,739
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
Jan 20, 2026	0.40	0.44	0.39	0.41	0.41	4.69%	9,838,830
Jan 16, 2026	0.41	0.43	0.36	0.39	0.39	-16.20%	17,452,050
Jan 15, 2026	0.48	0.51	0.43	0.47	0.47	2.51%	36,407,814
Jan 14, 2026	0.52	0.54	0.43	0.45	0.45	13.65%	107,175,241
Jan 13, 2026	0.45	0.46	0.34	0.40	0.40	-14.89%	30,040,682
Jan 12, 2026	0.52	0.52	0.45	0.47	0.47	-14.56%	8,353,285
Jan 9, 2026	0.70	0.70	0.54	0.55	0.55	-24.06%	14,988,495
Jan 8, 2026	0.78	1.15	0.69	0.72	0.72	29.36%	323,874,545
Jan 7, 2026	0.64	0.65	0.56	0.56	0.56	-12.23%	508,101
Jan 6, 2026	0.64	0.64	0.62	0.64	0.64	0.20%	248,731
Jan 5, 2026	0.67	0.69	0.59	0.64	0.64	-1.68%	567,917
Jan 2, 2026	0.60	0.68	0.56	0.65	0.65	10.51%	522,954
Dec 31, 2025	0.61	0.61	0.52	0.59	0.59	-10.53%	907,499
Dec 30, 2025	0.75	0.80	0.64	0.66	0.66	-6.43%	5,027,463
Dec 29, 2025	0.73	0.73	0.67	0.70	0.70	-3.94%	661,057
Dec 26, 2025	0.73	0.76	0.71	0.73	0.73	-1.50%	612,595
Dec 24, 2025	0.87	0.87	0.67	0.74	0.74	-14.06%	1,610,019
Dec 23, 2025	1.66	1.66	0.76	0.86	0.86	-28.27%	17,020,511
Dec 22, 2025	1.19	1.21	1.15	1.20	1.20	3.45%	89,953
Dec 19, 2025	1.07	1.18	1.07	1.16	1.16	7.41%	70,929
Dec 18, 2025	1.27	1.27	1.06	1.08	1.08	-10.00%	176,733
Dec 17, 2025	1.18	1.25	1.16	1.20	1.20	2.56%	78,514
Dec 16, 2025	1.29	1.29	1.15	1.17	1.17	-5.72%	122,091
Dec 15, 2025	1.45	1.45	1.22	1.24	1.24	-13.94%	421,274
Dec 12, 2025	1.61	1.61	1.44	1.44	1.44	-7.56%	115,388
Dec 11, 2025	1.60	1.62	1.56	1.56	1.56	-5.45%	61,234
Dec 10, 2025	1.65	1.69	1.62	1.65	1.65	-1.20%	56,082
Dec 9, 2025	1.59	1.69	1.59	1.67	1.67	3.73%	51,408
Dec 8, 2025	1.66	1.66	1.55	1.61	1.61	-	97,844
Dec 5, 2025	1.66	1.67	1.58	1.61	1.61	-0.62%	54,806