Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
3.930
+0.140 (3.69%)
At close: Jun 3, 2025, 4:00 PM
3.890
-0.040 (-1.02%)
After-hours: Jun 3, 2025, 7:58 PM EDT

Jet.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20254.084.103.873.933.933.69%703,628
Jun 2, 20253.723.873.683.793.79-0.26%121,298
May 30, 20253.753.933.643.803.80-130,855
May 29, 20253.853.913.753.803.80-0.26%168,511
May 28, 20254.004.033.753.813.81-7.30%545,404
May 27, 20254.334.563.924.114.113.79%3,997,824
May 23, 20254.174.173.953.963.96-5.04%83,028
May 22, 20253.954.233.944.174.176.38%87,323
May 21, 20254.094.143.923.923.92-5.08%52,811
May 20, 20254.124.204.004.134.130.24%47,383
May 19, 20254.004.203.924.124.121.23%69,583
May 16, 20254.414.454.014.074.07-7.71%152,472
May 15, 20254.474.554.364.414.410.92%103,847
May 14, 20254.204.474.204.374.372.34%111,741
May 13, 20254.364.374.174.274.27-3.39%70,488
May 12, 20254.594.594.314.424.42-1.56%82,532
May 9, 20254.464.584.384.494.49-0.88%80,073
May 8, 20254.384.554.284.534.534.14%77,139
May 7, 20254.464.514.204.354.35-3.76%85,478
May 6, 20254.174.554.174.524.524.63%144,267
May 5, 20254.104.704.014.324.324.60%397,213
May 2, 20253.904.143.834.134.137.55%316,928
May 1, 20253.853.983.793.843.84-5.19%295,328
Apr 30, 20254.014.203.744.054.056.02%6,013,719
Apr 29, 20253.873.943.783.823.82-0.78%44,136
Apr 28, 20253.903.953.773.853.85-1.03%33,473
Apr 25, 20253.943.983.803.893.89-1.02%41,741
Apr 24, 20253.763.993.763.933.935.36%55,141
Apr 23, 20253.834.003.703.733.73-1.06%63,433
Apr 22, 20253.713.833.653.773.77-2.58%96,255
Apr 21, 20253.833.903.623.873.87-0.26%71,952
Apr 17, 20253.784.003.783.883.880.52%36,036
Apr 16, 20253.974.053.753.863.86-5.16%44,250
Apr 15, 20254.074.233.964.074.07-47,259
Apr 14, 20254.124.343.944.074.070.99%66,736
Apr 11, 20254.034.243.974.034.03-2.66%38,748
Apr 10, 20254.174.293.974.144.14-4.39%78,694
Apr 9, 20253.964.503.914.334.339.90%104,309
Apr 8, 20254.344.393.903.943.94-8.16%82,417
Apr 7, 20253.904.343.904.294.291.90%68,629
Apr 4, 20253.904.383.664.214.212.93%110,768
Apr 3, 20254.054.153.904.094.09-6.41%61,497
Apr 2, 20254.124.394.124.374.372.10%62,819
Apr 1, 20254.184.414.004.284.282.39%99,288
Mar 31, 20254.044.343.954.184.181.21%102,739
Mar 28, 20254.504.503.984.134.13-8.02%104,360
Mar 27, 20254.574.624.304.494.49-1.10%100,082
Mar 26, 20254.654.744.504.544.54-2.78%71,811
Mar 25, 20254.935.034.514.674.67-8.25%217,664
Mar 24, 20255.675.694.925.095.09-5.74%356,205