Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
1.800
+0.080 (4.65%)
At close: Nov 25, 2025, 4:00 PM EST
1.800
0.00 (0.00%)
Pre-market: Nov 26, 2025, 8:00 AM EST
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 2.63 | 2.73 | 2.60 | 2.70 | 2.70 | 3.05% | 101,946 |
| Oct 22, 2025 | 2.78 | 2.78 | 2.60 | 2.62 | 2.62 | -6.09% | 109,713 |
| Oct 21, 2025 | 2.97 | 2.98 | 2.78 | 2.79 | 2.79 | -5.10% | 100,541 |
| Oct 20, 2025 | 2.92 | 2.97 | 2.84 | 2.94 | 2.94 | 5.00% | 62,730 |
| Oct 17, 2025 | 2.87 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 135,678 |
| Oct 16, 2025 | 3.12 | 3.12 | 2.84 | 2.88 | 2.88 | -6.19% | 164,673 |
| Oct 15, 2025 | 3.19 | 3.23 | 2.98 | 3.07 | 3.07 | -2.85% | 253,743 |
| Oct 14, 2025 | 2.68 | 3.25 | 2.60 | 3.16 | 3.16 | 14.91% | 726,741 |
| Oct 13, 2025 | 2.81 | 2.83 | 2.70 | 2.75 | 2.75 | 2.61% | 127,679 |
| Oct 10, 2025 | 3.03 | 3.04 | 2.66 | 2.68 | 2.68 | -8.84% | 258,543 |
| Oct 9, 2025 | 2.95 | 3.07 | 2.91 | 2.94 | 2.94 | 0.34% | 123,897 |
| Oct 8, 2025 | 2.95 | 2.98 | 2.81 | 2.93 | 2.93 | 0.34% | 152,497 |
| Oct 7, 2025 | 3.18 | 3.25 | 2.88 | 2.92 | 2.92 | -5.19% | 731,875 |
| Oct 6, 2025 | 3.24 | 3.26 | 3.07 | 3.08 | 3.08 | -2.22% | 223,560 |
| Oct 3, 2025 | 3.38 | 3.40 | 3.10 | 3.15 | 3.15 | -7.08% | 360,768 |
| Oct 2, 2025 | 3.38 | 3.46 | 3.29 | 3.39 | 3.39 | 1.80% | 89,226 |
| Oct 1, 2025 | 3.38 | 3.43 | 3.27 | 3.33 | 3.33 | -0.30% | 105,078 |
| Sep 30, 2025 | 3.49 | 3.49 | 3.30 | 3.34 | 3.34 | -4.84% | 98,273 |
| Sep 29, 2025 | 3.68 | 3.68 | 3.43 | 3.51 | 3.51 | -4.62% | 69,489 |
| Sep 26, 2025 | 3.45 | 3.77 | 3.43 | 3.68 | 3.68 | 5.75% | 119,505 |
| Sep 25, 2025 | 3.59 | 3.68 | 3.45 | 3.48 | 3.48 | -4.13% | 69,517 |
| Sep 24, 2025 | 3.64 | 3.69 | 3.31 | 3.63 | 3.63 | 1.40% | 154,635 |
| Sep 23, 2025 | 3.62 | 4.00 | 3.56 | 3.58 | 3.58 | -0.56% | 211,915 |
| Sep 22, 2025 | 3.44 | 3.65 | 3.40 | 3.60 | 3.60 | 7.14% | 217,849 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.25 | 3.36 | 3.36 | 0.60% | 58,781 |
| Sep 18, 2025 | 3.21 | 3.35 | 3.21 | 3.34 | 3.34 | 6.03% | 65,900 |
| Sep 17, 2025 | 3.27 | 3.28 | 3.15 | 3.15 | 3.15 | -3.08% | 40,684 |