Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
3.680
+0.200 (5.75%)
At close: Sep 26, 2025, 4:00 PM EDT
3.660
-0.020 (-0.54%)
After-hours: Sep 26, 2025, 7:52 PM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.21 | 3.29 | 3.12 | 3.15 | 3.15 | -1.56% | 51,241 |
| Aug 6, 2025 | 3.24 | 3.27 | 3.15 | 3.20 | 3.20 | -1.23% | 62,536 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.20 | 3.24 | 3.24 | -0.92% | 45,528 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.23 | 3.27 | 3.27 | -0.30% | 54,760 |
| Aug 1, 2025 | 3.42 | 3.42 | 3.25 | 3.28 | 3.28 | -4.09% | 71,104 |
| Jul 31, 2025 | 3.50 | 3.51 | 3.35 | 3.42 | 3.42 | -0.87% | 89,832 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.41 | 3.45 | 3.45 | -2.27% | 60,547 |
| Jul 29, 2025 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | - | 56,895 |
| Jul 28, 2025 | 3.67 | 3.72 | 3.51 | 3.53 | 3.53 | -4.85% | 131,869 |
| Jul 25, 2025 | 3.82 | 3.89 | 3.71 | 3.71 | 3.71 | -3.39% | 88,635 |
| Jul 24, 2025 | 3.89 | 3.94 | 3.80 | 3.84 | 3.84 | -1.54% | 59,166 |
| Jul 23, 2025 | 3.99 | 4.02 | 3.87 | 3.90 | 3.90 | -2.01% | 67,049 |
| Jul 22, 2025 | 3.95 | 4.00 | 3.78 | 3.98 | 3.98 | 4.19% | 95,855 |
| Jul 21, 2025 | 3.93 | 4.02 | 3.81 | 3.82 | 3.82 | -1.80% | 110,430 |
| Jul 18, 2025 | 3.80 | 3.92 | 3.79 | 3.89 | 3.89 | 2.37% | 104,620 |