Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
3.920
+0.060 (1.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Jet.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.784.003.783.883.880.52%36,036
Apr 16, 20253.974.053.753.863.86-5.16%44,250
Apr 15, 20254.074.233.964.074.07-47,259
Apr 14, 20254.124.343.944.074.070.99%66,736
Apr 11, 20254.034.243.974.034.03-2.66%38,748
Apr 10, 20254.174.293.974.144.14-4.39%78,694
Apr 9, 20253.964.503.914.334.339.90%104,309
Apr 8, 20254.344.393.903.943.94-8.16%82,417
Apr 7, 20253.904.343.904.294.291.90%68,629
Apr 4, 20253.904.383.664.214.212.93%110,768
Apr 3, 20254.054.153.904.094.09-6.41%61,497
Apr 2, 20254.124.394.124.374.372.10%62,819
Apr 1, 20254.184.414.004.284.282.39%99,288
Mar 31, 20254.044.343.954.184.181.21%102,739
Mar 28, 20254.504.503.984.134.13-8.02%104,360
Mar 27, 20254.574.624.304.494.49-1.10%100,082
Mar 26, 20254.654.744.504.544.54-2.78%71,811
Mar 25, 20254.935.034.514.674.67-8.25%217,664
Mar 24, 20255.675.694.925.095.09-5.74%356,205
Mar 21, 20255.425.985.295.405.40-1.64%378,054
Mar 20, 20255.196.355.075.495.495.78%452,165
Mar 19, 20255.125.595.015.195.193.39%277,346
Mar 18, 20254.655.334.505.025.026.58%255,213
Mar 17, 20254.355.614.294.714.719.53%515,409
Mar 14, 20254.094.303.824.304.307.23%142,670
Mar 13, 20254.304.413.884.014.01-6.53%115,429
Mar 12, 20254.354.654.204.294.29-0.69%155,502
Mar 11, 20254.114.434.004.324.326.40%179,870
Mar 10, 20254.945.033.884.064.06-20.39%345,475
Mar 7, 20255.465.654.815.105.10-6.59%237,760
Mar 6, 20255.635.765.305.465.46-6.51%182,430
Mar 5, 20255.705.995.625.845.843.73%141,929
Mar 4, 20256.076.075.405.635.63-11.20%416,911
Mar 3, 20257.187.336.256.346.34-10.45%568,711
Feb 28, 20257.007.516.607.087.084.58%786,925
Feb 27, 20256.828.306.646.776.77-2.17%1,454,335
Feb 26, 20256.377.666.366.926.922.67%1,565,992
Feb 25, 20256.079.696.076.746.7414.63%18,941,848
Feb 24, 20256.356.445.205.885.88-10.77%1,018,744
Feb 21, 20257.128.126.216.596.59-10.34%3,060,405
Feb 20, 20259.9910.086.537.357.35-27.59%8,003,268
Feb 19, 20255.8211.775.0510.1510.15150.00%147,532,927
Feb 18, 20254.825.003.904.064.06-32.67%2,581,215
Feb 14, 20255.838.205.076.036.03133.72%103,961,490
Feb 13, 20252.482.592.372.582.584.88%93,892
Feb 12, 20252.412.512.352.462.46-0.40%43,259
Feb 11, 20252.612.612.412.472.47-3.14%47,932
Feb 10, 20252.562.592.462.552.55-0.39%68,218
Feb 7, 20252.542.642.482.562.560.39%102,453
Feb 6, 20252.342.602.342.552.558.97%214,287