Jet.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.26	0.26	0.21	0.26	0.26	5.72%	22,640,322
Jan 27, 2026	0.27	0.28	0.24	0.24	0.24	-17.11%	13,629,233
Jan 26, 2026	0.30	0.30	0.27	0.29	0.29	-3.00%	11,357,371
Jan 23, 2026	0.31	0.33	0.29	0.30	0.30	5.37%	13,325,878
Jan 22, 2026	0.33	0.33	0.26	0.28	0.28	-17.93%	14,259,362
Jan 21, 2026	0.36	0.39	0.32	0.35	0.35	-15.14%	11,002,283
Jan 20, 2026	0.40	0.44	0.39	0.41	0.41	4.69%	9,326,237
Jan 16, 2026	0.41	0.43	0.36	0.39	0.39	-16.20%	16,572,451
Jan 15, 2026	0.48	0.51	0.43	0.47	0.47	2.51%	33,255,591
Jan 14, 2026	0.52	0.54	0.43	0.45	0.45	13.65%	102,265,978
Jan 13, 2026	0.45	0.46	0.34	0.40	0.40	-14.89%	15,258,120
Jan 12, 2026	0.52	0.52	0.45	0.47	0.47	-14.56%	7,837,168
Jan 9, 2026	0.70	0.70	0.54	0.55	0.55	-24.06%	14,566,096
Jan 8, 2026	0.78	1.15	0.69	0.72	0.72	29.36%	321,261,677
Jan 7, 2026	0.64	0.65	0.56	0.56	0.56	-12.23%	476,396
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