Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
6.59
-0.76 (-10.34%)
At close: Feb 21, 2025, 4:00 PM
6.69
+0.10 (1.52%)
After-hours: Feb 21, 2025, 7:54 PM EST
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.12 | 8.12 | 6.21 | 6.59 | 6.59 | -10.34% | 3,060,405 |
| Feb 20, 2025 | 9.99 | 10.08 | 6.53 | 7.35 | 7.35 | -27.59% | 8,003,268 |
| Feb 19, 2025 | 5.82 | 11.77 | 5.05 | 10.15 | 10.15 | 150.00% | 147,532,927 |
| Feb 18, 2025 | 4.82 | 5.00 | 3.90 | 4.06 | 4.06 | -32.67% | 2,581,215 |
| Feb 14, 2025 | 5.83 | 8.20 | 5.07 | 6.03 | 6.03 | 133.72% | 103,961,490 |
| Feb 13, 2025 | 2.48 | 2.59 | 2.37 | 2.58 | 2.58 | 4.88% | 93,892 |
| Feb 12, 2025 | 2.41 | 2.51 | 2.35 | 2.46 | 2.46 | -0.40% | 43,259 |
| Feb 11, 2025 | 2.61 | 2.61 | 2.41 | 2.47 | 2.47 | -3.14% | 47,932 |
| Feb 10, 2025 | 2.56 | 2.59 | 2.46 | 2.55 | 2.55 | -0.39% | 68,218 |
| Feb 7, 2025 | 2.54 | 2.64 | 2.48 | 2.56 | 2.56 | 0.39% | 102,453 |
| Feb 6, 2025 | 2.34 | 2.60 | 2.34 | 2.55 | 2.55 | 8.97% | 214,287 |
| Feb 5, 2025 | 2.50 | 2.52 | 2.30 | 2.34 | 2.34 | -6.40% | 92,622 |
| Feb 4, 2025 | 2.47 | 2.60 | 2.47 | 2.50 | 2.50 | -0.40% | 62,771 |
| Feb 3, 2025 | 2.58 | 2.58 | 2.34 | 2.51 | 2.51 | -5.64% | 123,188 |
| Jan 31, 2025 | 2.68 | 2.79 | 2.62 | 2.66 | 2.66 | -1.12% | 101,128 |
| Jan 30, 2025 | 2.93 | 2.95 | 2.64 | 2.69 | 2.69 | -7.88% | 150,112 |
| Jan 29, 2025 | 3.02 | 3.15 | 2.89 | 2.92 | 2.92 | -5.50% | 127,223 |
| Jan 28, 2025 | 3.01 | 3.15 | 2.85 | 3.09 | 3.09 | 2.66% | 117,482 |
| Jan 27, 2025 | 3.30 | 3.33 | 2.92 | 3.01 | 3.01 | -14.97% | 210,283 |
| Jan 24, 2025 | 3.63 | 3.70 | 3.49 | 3.54 | 3.54 | -1.39% | 158,911 |
| Jan 23, 2025 | 3.45 | 3.76 | 3.29 | 3.59 | 3.59 | 4.06% | 180,952 |
| Jan 22, 2025 | 3.64 | 3.84 | 3.45 | 3.45 | 3.45 | -4.17% | 418,832 |
| Jan 21, 2025 | 3.82 | 3.87 | 3.57 | 3.60 | 3.60 | -6.74% | 145,093 |
| Jan 17, 2025 | 3.80 | 3.95 | 3.68 | 3.86 | 3.86 | 3.21% | 82,763 |
| Jan 16, 2025 | 3.73 | 4.05 | 3.51 | 3.74 | 3.74 | 1.91% | 198,066 |
| Jan 15, 2025 | 3.53 | 3.81 | 3.47 | 3.67 | 3.67 | 5.76% | 254,927 |
| Jan 14, 2025 | 3.53 | 3.79 | 3.42 | 3.47 | 3.47 | -1.42% | 200,477 |
| Jan 13, 2025 | 3.87 | 3.87 | 3.43 | 3.52 | 3.52 | -8.57% | 135,661 |
| Jan 10, 2025 | 3.66 | 4.00 | 3.60 | 3.85 | 3.85 | 2.67% | 122,528 |
| Jan 8, 2025 | 4.14 | 4.20 | 3.70 | 3.75 | 3.75 | -8.54% | 138,868 |
| Jan 7, 2025 | 4.36 | 4.38 | 4.03 | 4.10 | 4.10 | -4.87% | 139,608 |
| Jan 6, 2025 | 4.61 | 4.89 | 4.19 | 4.31 | 4.31 | -6.91% | 313,863 |
| Jan 3, 2025 | 4.55 | 4.75 | 4.36 | 4.63 | 4.63 | 1.76% | 157,398 |
| Jan 2, 2025 | 4.45 | 4.88 | 4.45 | 4.55 | 4.55 | 0.22% | 147,960 |
| Dec 31, 2024 | 5.05 | 5.05 | 4.11 | 4.54 | 4.54 | -6.97% | 273,442 |
| Dec 30, 2024 | 5.39 | 5.41 | 4.81 | 4.88 | 4.88 | -10.95% | 335,369 |
| Dec 27, 2024 | 5.87 | 6.29 | 5.36 | 5.48 | 5.48 | -8.67% | 506,466 |
| Dec 26, 2024 | 5.34 | 6.49 | 4.86 | 6.00 | 6.00 | -2.12% | 1,545,918 |
| Dec 24, 2024 | 7.56 | 9.99 | 5.85 | 6.13 | 6.13 | 79.24% | 34,612,335 |
| Dec 23, 2024 | 3.58 | 3.70 | 3.29 | 3.42 | 3.42 | -3.93% | 110,753 |
| Dec 20, 2024 | 3.73 | 3.92 | 3.55 | 3.56 | 3.56 | -10.10% | 211,040 |
| Dec 19, 2024 | 4.05 | 4.05 | 3.71 | 3.96 | 3.96 | 2.06% | 76,207 |
| Dec 18, 2024 | 4.20 | 4.30 | 3.84 | 3.88 | 3.88 | -9.13% | 121,246 |
| Dec 17, 2024 | 4.41 | 4.52 | 4.20 | 4.27 | 4.27 | -2.95% | 113,470 |
| Dec 16, 2024 | 4.41 | 4.67 | 4.29 | 4.40 | 4.40 | -2.65% | 144,287 |
| Dec 13, 2024 | 4.77 | 4.89 | 4.40 | 4.52 | 4.52 | -7.76% | 153,398 |
| Dec 12, 2024 | 4.80 | 5.10 | 4.37 | 4.90 | 4.90 | 3.59% | 353,521 |
| Dec 11, 2024 | 4.30 | 4.77 | 4.08 | 4.73 | 4.73 | 17.37% | 659,571 |
| Dec 10, 2024 | 4.70 | 6.85 | 3.94 | 4.03 | 4.03 | -5.18% | 5,580,058 |
| Dec 9, 2024 | 4.10 | 4.43 | 3.88 | 4.25 | 4.25 | 6.25% | 1,431,857 |
| Dec 6, 2024 | 3.71 | 4.31 | 3.66 | 4.00 | 4.00 | 7.24% | 460,515 |
| Dec 5, 2024 | 3.80 | 3.94 | 3.64 | 3.73 | 3.73 | -1.58% | 106,964 |
| Dec 4, 2024 | 3.85 | 4.05 | 3.76 | 3.79 | 3.79 | -2.07% | 65,383 |
| Dec 3, 2024 | 3.80 | 3.94 | 3.51 | 3.87 | 3.87 | -5.61% | 230,668 |
| Dec 2, 2024 | 4.62 | 4.69 | 4.08 | 4.10 | 4.10 | -16.16% | 241,029 |
| Nov 29, 2024 | 5.34 | 5.40 | 4.72 | 4.89 | 4.89 | -7.39% | 202,688 |
| Nov 27, 2024 | 5.39 | 5.67 | 5.21 | 5.28 | 5.28 | -5.71% | 240,894 |
| Nov 26, 2024 | 5.54 | 5.70 | 5.35 | 5.60 | 5.60 | 0.72% | 129,292 |
| Nov 25, 2024 | 5.46 | 5.94 | 5.13 | 5.56 | 5.56 | -6.24% | 331,863 |
| Nov 22, 2024 | 8.04 | 8.37 | 5.40 | 5.93 | 5.93 | -2.63% | 13,676,868 |
| Nov 21, 2024 | 6.25 | 6.34 | 5.90 | 6.09 | 6.09 | -4.55% | 71,859 |
| Nov 20, 2024 | 6.06 | 6.44 | 5.98 | 6.38 | 6.38 | -6.04% | 109,531 |
| Nov 19, 2024 | 6.31 | 7.25 | 5.78 | 6.79 | 6.79 | 6.93% | 146,207 |
| Nov 18, 2024 | 5.73 | 6.70 | 5.30 | 6.35 | 6.35 | 18.69% | 800,427 |
| Nov 15, 2024 | 5.71 | 5.77 | 5.17 | 5.35 | 5.35 | -7.76% | 99,134 |
| Nov 14, 2024 | 7.18 | 7.25 | 5.49 | 5.80 | 5.80 | -28.57% | 437,153 |
| Nov 13, 2024 | 6.55 | 10.36 | 6.31 | 8.12 | 8.12 | 22.29% | 796,606 |
| Nov 12, 2024 | 6.91 | 7.77 | 5.90 | 6.64 | 6.64 | -23.55% | 371,666 |
| Nov 11, 2024 | 9.56 | 10.58 | 8.44 | 8.69 | 8.69 | -10.23% | 271,299 |
| Nov 8, 2024 | 11.66 | 13.21 | 9.00 | 9.68 | 9.68 | -25.22% | 218,793 |
| Nov 7, 2024 | 13.43 | 13.93 | 12.49 | 12.94 | 12.94 | -3.84% | 111,748 |
| Nov 6, 2024 | 13.68 | 13.70 | 12.29 | 13.46 | 13.46 | -1.64% | 109,963 |
| Nov 5, 2024 | 15.41 | 16.25 | 13.34 | 13.68 | 13.68 | -11.37% | 222,368 |
| Nov 4, 2024 | 14.47 | 15.73 | 13.95 | 15.44 | 15.44 | 10.82% | 119,852 |
| Nov 1, 2024 | 15.48 | 15.48 | 13.73 | 13.93 | 13.93 | -5.21% | 64,153 |
| Oct 31, 2024 | 14.56 | 16.56 | 13.52 | 14.69 | 14.69 | 3.65% | 215,542 |
| Oct 30, 2024 | 15.75 | 15.75 | 13.95 | 14.18 | 14.18 | -7.08% | 126,180 |
| Oct 29, 2024 | 15.59 | 15.59 | 13.97 | 15.26 | 15.26 | -3.14% | 224,595 |
| Oct 28, 2024 | 16.13 | 17.10 | 15.75 | 15.75 | 15.75 | 3.09% | 355,119 |
| Oct 25, 2024 | 18.00 | 18.00 | 14.96 | 15.28 | 15.28 | -16.38% | 200,603 |
| Oct 24, 2024 | 20.12 | 20.25 | 18.00 | 18.27 | 18.27 | -9.38% | 186,485 |
| Oct 23, 2024 | 21.60 | 22.39 | 19.79 | 20.16 | 20.16 | -10.04% | 217,330 |
| Oct 22, 2024 | 20.90 | 23.74 | 20.25 | 22.41 | 22.41 | 9.33% | 292,260 |
| Oct 21, 2024 | 22.50 | 23.18 | 20.03 | 20.50 | 20.50 | -11.55% | 292,004 |
| Oct 18, 2024 | 25.36 | 33.75 | 22.61 | 23.18 | 23.18 | 6.29% | 1,544,381 |
| Oct 17, 2024 | 22.50 | 27.00 | 21.04 | 21.80 | 21.80 | 12.54% | 602,045 |
| Oct 16, 2024 | 20.48 | 20.59 | 18.50 | 19.37 | 19.37 | -7.32% | 109,972 |
| Oct 15, 2024 | 24.08 | 24.41 | 20.34 | 20.90 | 20.90 | -8.92% | 200,182 |
| Oct 14, 2024 | 26.73 | 28.55 | 22.95 | 22.95 | 22.95 | 0.99% | 486,992 |
| Oct 11, 2024 | 23.69 | 33.08 | 21.15 | 22.73 | 22.73 | 23.62% | 1,511,523 |
| Oct 10, 2024 | 31.07 | 57.17 | 17.55 | 18.38 | 18.38 | -11.77% | 3,608,888 |
| Oct 9, 2024 | 19.13 | 20.98 | 18.11 | 20.84 | 20.84 | 5.71% | 18,437 |
| Oct 8, 2024 | 18.11 | 22.50 | 17.55 | 19.71 | 19.71 | 5.54% | 18,346 |
| Oct 7, 2024 | 20.03 | 20.03 | 17.30 | 18.68 | 18.68 | -2.35% | 7,250 |
| Oct 4, 2024 | 21.04 | 21.04 | 18.25 | 19.13 | 19.13 | -8.01% | 7,543 |
| Oct 3, 2024 | 21.31 | 21.31 | 20.36 | 20.79 | 20.79 | -0.65% | 5,274 |
| Oct 2, 2024 | 21.08 | 21.08 | 17.78 | 20.93 | 20.93 | 2.53% | 10,257 |
| Oct 1, 2024 | 23.63 | 24.30 | 20.05 | 20.41 | 20.41 | -16.02% | 10,010 |
| Sep 30, 2024 | 22.50 | 24.64 | 22.50 | 24.30 | 24.30 | 9.98% | 6,150 |
| Sep 27, 2024 | 22.95 | 23.29 | 20.79 | 22.10 | 22.10 | -4.20% | 5,434 |