Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
3.560
-0.400 (-10.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 21.87 | 23.40 | 20.84 | 23.06 | 23.06 | 6.55% | 10,132 |
| Sep 25, 2024 | 25.20 | 25.20 | 19.10 | 21.65 | 21.65 | -11.09% | 24,110 |
| Sep 24, 2024 | 23.94 | 24.57 | 22.97 | 24.35 | 24.35 | 2.75% | 4,481 |
| Sep 23, 2024 | 25.72 | 25.72 | 23.06 | 23.69 | 23.69 | -4.53% | 5,089 |
| Sep 20, 2024 | 27.81 | 27.88 | 24.82 | 24.82 | 24.82 | -8.84% | 6,148 |
| Sep 19, 2024 | 28.13 | 29.25 | 26.33 | 27.23 | 27.23 | 3.42% | 4,682 |
| Sep 18, 2024 | 27.45 | 29.00 | 25.65 | 26.33 | 26.33 | -5.26% | 3,185 |
| Sep 17, 2024 | 28.35 | 29.25 | 27.74 | 27.79 | 27.79 | -3.51% | 2,238 |
| Sep 16, 2024 | 29.70 | 29.90 | 27.68 | 28.80 | 28.80 | -3.03% | 3,468 |
| Sep 13, 2024 | 28.76 | 30.83 | 27.41 | 29.70 | 29.70 | 8.28% | 8,109 |
| Sep 12, 2024 | 28.60 | 28.78 | 27.00 | 27.43 | 27.43 | -4.24% | 2,173 |
| Sep 11, 2024 | 32.63 | 33.75 | 25.13 | 28.64 | 28.64 | 1.52% | 15,059 |
| Sep 10, 2024 | 30.60 | 30.94 | 27.90 | 28.22 | 28.22 | -4.42% | 3,764 |
| Sep 9, 2024 | 28.69 | 31.73 | 27.77 | 29.52 | 29.52 | 3.47% | 5,691 |
| Sep 6, 2024 | 29.25 | 32.13 | 27.77 | 28.53 | 28.53 | -4.73% | 4,835 |
| Sep 5, 2024 | 32.58 | 32.58 | 28.35 | 29.95 | 29.95 | -4.86% | 5,711 |
| Sep 4, 2024 | 32.69 | 33.73 | 30.96 | 31.48 | 31.48 | -1.82% | 1,142 |
| Sep 3, 2024 | 34.43 | 34.43 | 30.60 | 32.06 | 32.06 | -4.62% | 3,642 |
| Aug 30, 2024 | 36.00 | 36.00 | 32.85 | 33.62 | 33.62 | -0.40% | 4,287 |
| Aug 29, 2024 | 40.28 | 41.63 | 33.75 | 33.75 | 33.75 | -14.43% | 4,479 |
| Aug 28, 2024 | 42.89 | 42.89 | 38.54 | 39.44 | 39.44 | -8.22% | 3,070 |
| Aug 27, 2024 | 43.67 | 45.00 | 40.55 | 42.98 | 42.98 | -1.60% | 6,043 |
| Aug 26, 2024 | 46.80 | 47.03 | 43.34 | 43.67 | 43.67 | -5.82% | 5,282 |
| Aug 23, 2024 | 45.61 | 47.23 | 42.75 | 46.37 | 46.37 | 2.08% | 61,054 |
| Aug 22, 2024 | 42.75 | 49.05 | 42.55 | 45.43 | 45.43 | 6.83% | 6,374 |
| Aug 21, 2024 | 46.58 | 46.58 | 41.85 | 42.53 | 42.53 | -5.50% | 4,103 |
| Aug 20, 2024 | 48.89 | 49.46 | 44.55 | 45.00 | 45.00 | -6.54% | 6,793 |
| Aug 19, 2024 | 50.63 | 52.86 | 46.69 | 48.15 | 48.15 | -5.06% | 20,136 |
| Aug 16, 2024 | 53.78 | 53.78 | 46.91 | 50.72 | 50.72 | -3.01% | 1,093 |
| Aug 15, 2024 | 56.25 | 56.25 | 50.96 | 52.29 | 52.29 | -7.82% | 1,427 |
| Aug 14, 2024 | 58.50 | 59.27 | 55.01 | 56.72 | 56.72 | -0.35% | 939 |
| Aug 13, 2024 | 56.50 | 60.28 | 56.27 | 56.93 | 56.93 | -2.13% | 1,109 |
| Aug 12, 2024 | 58.50 | 59.63 | 54.77 | 58.16 | 58.16 | -0.62% | 881 |
| Aug 9, 2024 | 51.75 | 60.37 | 51.75 | 58.52 | 58.52 | 9.38% | 1,267 |
| Aug 8, 2024 | 52.74 | 56.23 | 52.49 | 53.51 | 53.51 | -1.61% | 895 |
| Aug 7, 2024 | 52.43 | 55.35 | 52.43 | 54.38 | 54.38 | 0.63% | 1,063 |
| Aug 6, 2024 | 59.06 | 60.71 | 51.98 | 54.05 | 54.05 | -3.92% | 2,368 |
| Aug 5, 2024 | 52.76 | 65.25 | 50.06 | 56.25 | 56.25 | -5.30% | 4,585 |
| Aug 2, 2024 | 60.89 | 61.88 | 57.38 | 59.40 | 59.40 | -5.38% | 2,396 |
| Aug 1, 2024 | 59.85 | 67.50 | 58.75 | 62.78 | 62.78 | -4.91% | 7,917 |