Jet.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	60.26	67.50	54.68	66.02	66.02	-12.44%	22,819
Jul 30, 2024	96.75	97.40	72.56	75.40	75.40	12.11%	254,369
Jul 29, 2024	67.50	69.75	64.13	67.25	67.25	-0.47%	38,665
Jul 26, 2024	76.50	76.50	62.28	67.57	67.57	-10.86%	1,388
Jul 25, 2024	69.75	77.99	68.06	75.80	75.80	18.63%	3,673
Jul 24, 2024	63.00	65.21	62.78	63.90	63.90	-0.35%	639
Jul 23, 2024	71.82	71.82	60.75	64.13	64.13	-9.27%	1,506
Jul 22, 2024	78.75	80.82	67.50	70.67	70.67	-15.11%	1,811
Jul 19, 2024	74.23	85.50	72.00	83.25	83.25	15.63%	12,532
Jul 18, 2024	74.48	78.73	72.00	72.00	72.00	-7.14%	451
Jul 17, 2024	79.88	81.45	74.30	77.54	77.54	-2.63%	486
Jul 16, 2024	80.78	83.14	74.25	79.63	79.63	4.03%	659
Jul 15, 2024	79.65	81.00	74.23	76.55	76.55	-2.83%	643
Jul 12, 2024	80.60	84.83	70.45	78.77	78.77	-2.75%	614
Jul 11, 2024	75.15	81.00	70.45	81.00	81.00	11.18%	1,008
Jul 10, 2024	69.86	76.50	67.75	72.86	72.86	4.55%	1,827
Jul 9, 2024	73.06	75.40	56.50	69.68	69.68	-6.46%	709
Jul 8, 2024	78.75	82.69	73.13	74.50	74.50	-4.66%	552
Jul 5, 2024	73.35	83.25	67.52	78.14	78.14	11.64%	2,534
Jul 3, 2024	68.81	72.00	68.77	70.00	70.00	3.67%	729
Jul 2, 2024	72.02	73.53	65.75	67.52	67.52	-9.06%	1,167