Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
2.800
-0.080 (-2.78%)
At close: Oct 17, 2025, 4:00 PM EDT
2.880
+0.080 (2.86%)
After-hours: Oct 17, 2025, 7:17 PM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.61% | 44,075 |
| Sep 15, 2025 | 3.19 | 3.28 | 3.19 | 3.27 | 3.27 | 2.51% | 32,187 |
| Sep 12, 2025 | 3.20 | 3.25 | 3.17 | 3.19 | 3.19 | -2.15% | 29,594 |
| Sep 11, 2025 | 3.14 | 3.26 | 3.11 | 3.26 | 3.26 | 4.15% | 46,322 |
| Sep 10, 2025 | 3.12 | 3.18 | 3.09 | 3.13 | 3.13 | 0.32% | 20,129 |
| Sep 9, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.32% | 42,142 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.08 | 3.13 | 3.13 | -0.63% | 43,725 |
| Sep 5, 2025 | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | - | 28,295 |
| Sep 4, 2025 | 3.24 | 3.24 | 3.07 | 3.15 | 3.15 | -2.78% | 35,927 |
| Sep 3, 2025 | 3.29 | 3.34 | 3.20 | 3.24 | 3.24 | -4.14% | 32,158 |
| Sep 2, 2025 | 3.44 | 3.47 | 3.25 | 3.38 | 3.38 | -2.59% | 34,791 |
| Aug 29, 2025 | 3.27 | 3.47 | 3.26 | 3.47 | 3.47 | 4.83% | 43,544 |
| Aug 28, 2025 | 3.40 | 3.41 | 3.30 | 3.31 | 3.31 | -2.07% | 18,774 |
| Aug 27, 2025 | 3.26 | 3.39 | 3.25 | 3.38 | 3.38 | 3.68% | 28,160 |
| Aug 26, 2025 | 3.35 | 3.39 | 3.26 | 3.26 | 3.26 | - | 25,576 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -4.68% | 33,883 |
| Aug 22, 2025 | 3.16 | 3.48 | 3.16 | 3.42 | 3.42 | 9.27% | 71,688 |
| Aug 21, 2025 | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | 1.29% | 20,368 |
| Aug 20, 2025 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 1.64% | 46,609 |
| Aug 19, 2025 | 3.11 | 3.15 | 3.03 | 3.04 | 3.04 | -5.30% | 57,570 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.15 | 3.21 | 3.21 | -1.83% | 52,956 |
| Aug 15, 2025 | 3.54 | 3.54 | 3.18 | 3.27 | 3.27 | -5.49% | 98,369 |
| Aug 14, 2025 | 3.18 | 3.52 | 3.18 | 3.46 | 3.46 | 8.81% | 169,635 |
| Aug 13, 2025 | 3.13 | 3.21 | 3.07 | 3.18 | 3.18 | 2.75% | 68,995 |
| Aug 12, 2025 | 3.04 | 3.10 | 3.03 | 3.10 | 3.10 | 1.14% | 51,517 |
| Aug 11, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -2.55% | 51,784 |
| Aug 8, 2025 | 3.14 | 3.20 | 3.09 | 3.14 | 3.14 | -0.32% | 45,424 |