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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.08% | 28,390,603 |
Oct 29, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.14% | 50,534,024 |
Oct 28, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.09% | 79,901,925 |
Oct 25, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -16.38% | 45,135,700 |
Oct 24, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.38% | 41,959,250 |
Oct 23, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.04% | 48,899,432 |
Oct 22, 2024 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 9.33% | 65,758,525 |
Oct 21, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.55% | 65,700,931 |
Oct 18, 2024 | 0.11 | 0.15 | 0.10 | 0.10 | 0.10 | 6.30% | 347,485,782 |
Oct 17, 2024 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 12.54% | 135,460,266 |
Oct 16, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.32% | 24,743,776 |
Oct 15, 2024 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.92% | 45,040,990 |
Oct 14, 2024 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | 0.99% | 109,573,342 |
Oct 11, 2024 | 0.11 | 0.15 | 0.09 | 0.10 | 0.10 | 23.62% | 340,092,873 |
Oct 10, 2024 | 0.14 | 0.25 | 0.08 | 0.08 | 0.08 | -11.77% | 811,999,838 |
Oct 9, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.71% | 4,148,534 |
Oct 8, 2024 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 5.54% | 4,127,953 |
Oct 7, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 1,631,419 |
Oct 4, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.01% | 1,697,209 |
Oct 3, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.65% | 1,186,779 |
Oct 2, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.54% | 2,307,836 |
Oct 1, 2024 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -16.02% | 2,252,261 |
Sep 30, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.98% | 1,383,863 |
Sep 27, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.20% | 1,222,688 |
Sep 26, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.55% | 2,279,734 |
Sep 25, 2024 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -11.09% | 5,424,886 |
Sep 24, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.75% | 1,008,273 |
Sep 23, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.53% | 1,145,082 |
Sep 20, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.84% | 1,383,326 |
Sep 19, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.42% | 1,053,644 |
Sep 18, 2024 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.26% | 716,707 |
Sep 17, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.52% | 503,711 |
Sep 16, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.03% | 780,450 |
Sep 13, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.29% | 1,824,672 |
Sep 12, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.24% | 489,149 |
Sep 11, 2024 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | 1.52% | 3,388,296 |
Sep 10, 2024 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.42% | 847,033 |
Sep 9, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.47% | 1,280,671 |
Sep 6, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.73% | 1,088,055 |
Sep 5, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.86% | 1,285,099 |
Sep 4, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.82% | 257,135 |
Sep 3, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.62% | 819,581 |
Aug 30, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.40% | 964,764 |
Aug 29, 2024 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -14.43% | 1,007,905 |
Aug 28, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.22% | 690,811 |
Aug 27, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.60% | 1,359,893 |
Aug 26, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.82% | 1,188,674 |
Aug 23, 2024 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.08% | 13,737,229 |
Aug 22, 2024 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 6.83% | 1,434,336 |
Aug 21, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.50% | 923,358 |
Aug 20, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.54% | 1,528,559 |
Aug 19, 2024 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -5.06% | 4,530,664 |
Aug 16, 2024 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -3.01% | 245,995 |
Aug 15, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.81% | 321,093 |
Aug 14, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.36% | 211,483 |
Aug 13, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -2.13% | 249,530 |
Aug 12, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -0.62% | 198,417 |
Aug 9, 2024 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 9.38% | 285,169 |
Aug 8, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.61% | 201,532 |
Aug 7, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.62% | 239,298 |
Aug 6, 2024 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -3.92% | 533,014 |
Aug 5, 2024 | 0.23 | 0.29 | 0.22 | 0.25 | 0.25 | -5.30% | 1,031,763 |
Aug 2, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.38% | 539,142 |
Aug 1, 2024 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | -4.91% | 1,781,455 |
Jul 31, 2024 | 0.27 | 0.30 | 0.24 | 0.29 | 0.29 | -12.44% | 5,134,410 |
Jul 30, 2024 | 0.43 | 0.43 | 0.32 | 0.34 | 0.34 | 12.11% | 57,233,027 |
Jul 29, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.47% | 8,699,804 |
Jul 26, 2024 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -10.86% | 312,372 |
Jul 25, 2024 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | 18.63% | 826,482 |
Jul 24, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 143,907 |
Jul 23, 2024 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -9.26% | 339,036 |
Jul 22, 2024 | 0.35 | 0.36 | 0.30 | 0.31 | 0.31 | -15.11% | 407,571 |
Jul 19, 2024 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 15.62% | 2,819,791 |
Jul 18, 2024 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -7.14% | 101,645 |
Jul 17, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -2.63% | 109,485 |
Jul 16, 2024 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | 4.03% | 148,302 |
Jul 15, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.83% | 144,830 |
Jul 12, 2024 | 0.36 | 0.38 | 0.31 | 0.35 | 0.35 | -2.75% | 138,336 |
Jul 11, 2024 | 0.33 | 0.36 | 0.31 | 0.36 | 0.36 | 11.18% | 226,838 |
Jul 10, 2024 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 4.55% | 411,107 |
Jul 9, 2024 | 0.32 | 0.34 | 0.25 | 0.31 | 0.31 | -6.46% | 159,537 |
Jul 8, 2024 | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | -4.66% | 124,273 |
Jul 5, 2024 | 0.33 | 0.37 | 0.30 | 0.35 | 0.35 | 11.64% | 570,152 |
Jul 3, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.67% | 164,106 |
Jul 2, 2024 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -9.06% | 262,581 |
Jul 1, 2024 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.40% | 190,815 |
Jun 28, 2024 | 0.38 | 0.38 | 0.32 | 0.34 | 0.34 | -11.28% | 615,505 |
Jun 27, 2024 | 0.45 | 0.45 | 0.36 | 0.38 | 0.38 | -17.33% | 1,008,968 |
Jun 26, 2024 | 0.44 | 0.49 | 0.44 | 0.46 | 0.46 | 1.47% | 92,666 |
Jun 25, 2024 | 0.48 | 0.50 | 0.44 | 0.45 | 0.45 | -4.48% | 55,202 |
Jun 24, 2024 | 0.45 | 0.50 | 0.43 | 0.48 | 0.48 | 9.08% | 119,476 |
Jun 21, 2024 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -1.69% | 69,482 |
Jun 20, 2024 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -1.68% | 79,634 |
Jun 18, 2024 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -9.74% | 62,669 |
Jun 17, 2024 | 0.48 | 0.53 | 0.45 | 0.50 | 0.50 | 4.13% | 143,545 |
Jun 14, 2024 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -3.05% | 124,679 |
Jun 13, 2024 | 0.53 | 0.53 | 0.45 | 0.50 | 0.50 | -6.41% | 219,011 |
Jun 12, 2024 | 0.59 | 0.64 | 0.42 | 0.53 | 0.53 | -6.31% | 797,243 |
Jun 11, 2024 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -5.74% | 213,977 |
Jun 10, 2024 | 0.60 | 0.74 | 0.59 | 0.60 | 0.60 | 3.22% | 554,991 |