Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
4.130
-0.360 (-8.02%)
At close: Mar 28, 2025, 4:00 PM
4.200
+0.070 (1.69%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.50 | 4.50 | 3.98 | 4.13 | 4.13 | -8.02% | 104,360 |
| Mar 27, 2025 | 4.57 | 4.62 | 4.30 | 4.49 | 4.49 | -1.10% | 100,082 |
| Mar 26, 2025 | 4.65 | 4.74 | 4.50 | 4.54 | 4.54 | -2.78% | 71,811 |
| Mar 25, 2025 | 4.93 | 5.03 | 4.51 | 4.67 | 4.67 | -8.25% | 217,664 |
| Mar 24, 2025 | 5.67 | 5.69 | 4.92 | 5.09 | 5.09 | -5.74% | 356,205 |
| Mar 21, 2025 | 5.42 | 5.98 | 5.29 | 5.40 | 5.40 | -1.64% | 378,054 |
| Mar 20, 2025 | 5.19 | 6.35 | 5.07 | 5.49 | 5.49 | 5.78% | 452,165 |
| Mar 19, 2025 | 5.12 | 5.59 | 5.01 | 5.19 | 5.19 | 3.39% | 277,346 |
| Mar 18, 2025 | 4.65 | 5.33 | 4.50 | 5.02 | 5.02 | 6.58% | 255,213 |
| Mar 17, 2025 | 4.35 | 5.61 | 4.29 | 4.71 | 4.71 | 9.53% | 515,409 |
| Mar 14, 2025 | 4.09 | 4.30 | 3.82 | 4.30 | 4.30 | 7.23% | 142,670 |
| Mar 13, 2025 | 4.30 | 4.41 | 3.88 | 4.01 | 4.01 | -6.53% | 115,429 |
| Mar 12, 2025 | 4.35 | 4.65 | 4.20 | 4.29 | 4.29 | -0.69% | 155,502 |
| Mar 11, 2025 | 4.11 | 4.43 | 4.00 | 4.32 | 4.32 | 6.40% | 179,870 |
| Mar 10, 2025 | 4.94 | 5.03 | 3.88 | 4.06 | 4.06 | -20.39% | 345,475 |
| Mar 7, 2025 | 5.46 | 5.65 | 4.81 | 5.10 | 5.10 | -6.59% | 237,760 |
| Mar 6, 2025 | 5.63 | 5.76 | 5.30 | 5.46 | 5.46 | -6.51% | 182,430 |
| Mar 5, 2025 | 5.70 | 5.99 | 5.62 | 5.84 | 5.84 | 3.73% | 141,929 |
| Mar 4, 2025 | 6.07 | 6.07 | 5.40 | 5.63 | 5.63 | -11.20% | 416,911 |
| Mar 3, 2025 | 7.18 | 7.33 | 6.25 | 6.34 | 6.34 | -10.45% | 568,711 |
| Feb 28, 2025 | 7.00 | 7.51 | 6.60 | 7.08 | 7.08 | 4.58% | 786,925 |
| Feb 27, 2025 | 6.82 | 8.30 | 6.64 | 6.77 | 6.77 | -2.17% | 1,454,335 |
| Feb 26, 2025 | 6.37 | 7.66 | 6.36 | 6.92 | 6.92 | 2.67% | 1,565,992 |
| Feb 25, 2025 | 6.07 | 9.69 | 6.07 | 6.74 | 6.74 | 14.63% | 18,941,848 |
| Feb 24, 2025 | 6.35 | 6.44 | 5.20 | 5.88 | 5.88 | -10.77% | 1,018,744 |
| 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 |