Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
0.5945
-0.0435 (-6.82%)
Jan 7, 2026, 1:24 PM EST - Market open
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.20% | 247,369 |
| Jan 5, 2026 | 0.67 | 0.69 | 0.59 | 0.64 | 0.64 | -1.68% | 562,114 |
| Jan 2, 2026 | 0.60 | 0.68 | 0.56 | 0.65 | 0.65 | 10.51% | 500,490 |
| Dec 31, 2025 | 0.61 | 0.61 | 0.52 | 0.59 | 0.59 | -10.53% | 891,934 |
| 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% | 590,810 |
| Dec 24, 2025 | 0.87 | 0.87 | 0.67 | 0.74 | 0.74 | -14.06% | 1,576,322 |
| Dec 23, 2025 | 1.66 | 1.66 | 0.76 | 0.86 | 0.86 | -28.27% | 16,949,297 |
| Dec 22, 2025 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 86,994 |
| Dec 19, 2025 | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | 7.41% | 70,189 |
| 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% | 118,501 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.22 | 1.24 | 1.24 | -13.94% | 420,962 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.44 | 1.44 | 1.44 | -7.56% | 114,849 |
| 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% | 49,735 |
| 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% | 53,657 |
| Dec 4, 2025 | 1.58 | 1.76 | 1.53 | 1.62 | 1.62 | 6.58% | 320,138 |
| Dec 3, 2025 | 1.54 | 1.55 | 1.40 | 1.52 | 1.52 | -1.30% | 101,688 |
| Dec 2, 2025 | 1.70 | 1.71 | 1.54 | 1.54 | 1.54 | -12.00% | 152,478 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -11.17% | 61,784 |
| Nov 28, 2025 | 2.06 | 2.19 | 1.94 | 1.97 | 1.97 | -1.50% | 204,374 |
| Nov 26, 2025 | 1.87 | 2.14 | 1.83 | 2.00 | 2.00 | 11.11% | 178,991 |
| Nov 25, 2025 | 1.72 | 1.86 | 1.71 | 1.80 | 1.80 | 4.65% | 60,352 |
| Nov 24, 2025 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | 5.52% | 54,918 |
| Nov 21, 2025 | 1.60 | 1.75 | 1.55 | 1.63 | 1.63 | 3.82% | 124,523 |
| Nov 20, 2025 | 1.66 | 1.70 | 1.53 | 1.57 | 1.57 | -3.68% | 54,163 |
| Nov 19, 2025 | 1.74 | 1.75 | 1.60 | 1.63 | 1.63 | -2.40% | 58,105 |
| Nov 18, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -1.18% | 53,529 |
| Nov 17, 2025 | 1.84 | 1.85 | 1.66 | 1.69 | 1.69 | -8.65% | 119,508 |
| Nov 14, 2025 | 1.96 | 1.97 | 1.82 | 1.85 | 1.85 | -6.57% | 55,751 |
| Nov 13, 2025 | 2.15 | 2.15 | 1.91 | 1.98 | 1.98 | -7.04% | 152,193 |
| Nov 12, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -3.62% | 64,589 |
| Nov 11, 2025 | 2.16 | 2.25 | 2.10 | 2.21 | 2.21 | 2.79% | 33,577 |
| Nov 10, 2025 | 2.22 | 2.26 | 2.15 | 2.15 | 2.15 | -0.92% | 65,683 |
| Nov 7, 2025 | 2.15 | 2.21 | 2.09 | 2.17 | 2.17 | 2.84% | 96,875 |
| Nov 6, 2025 | 2.12 | 2.17 | 2.00 | 2.11 | 2.11 | - | 60,852 |
| Nov 5, 2025 | 2.05 | 2.12 | 2.04 | 2.11 | 2.11 | 3.43% | 69,075 |
| Nov 4, 2025 | 2.22 | 2.22 | 2.01 | 2.04 | 2.04 | -11.30% | 104,766 |
| Nov 3, 2025 | 2.50 | 2.50 | 2.25 | 2.30 | 2.30 | -4.56% | 162,102 |
| Oct 31, 2025 | 2.35 | 2.47 | 2.32 | 2.41 | 2.41 | 1.69% | 53,214 |
| Oct 30, 2025 | 2.45 | 2.62 | 2.27 | 2.37 | 2.37 | -5.95% | 142,602 |
| Oct 29, 2025 | 2.68 | 2.68 | 2.43 | 2.52 | 2.52 | -6.67% | 204,801 |
| Oct 28, 2025 | 2.85 | 2.89 | 2.70 | 2.70 | 2.70 | -3.91% | 140,544 |
| Oct 27, 2025 | 2.81 | 2.94 | 2.71 | 2.81 | 2.81 | 2.55% | 240,075 |
| Oct 24, 2025 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | 1.48% | 36,872 |