Jet.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	7.43	7.73	7.40	7.63	-	-0.26%	104,816
Apr 22, 2026	7.83	8.00	7.45	7.65	7.65	-5.09%	195,444
Apr 21, 2026	7.11	8.38	7.11	8.06	8.06	16.14%	655,327
Apr 20, 2026	8.41	9.24	6.76	6.94	6.94	-4.67%	5,070,154
Apr 17, 2026	7.54	7.77	7.15	7.28	7.28	-4.84%	203,928
Apr 16, 2026	7.30	7.77	7.01	7.65	7.65	-0.13%	213,776
Apr 15, 2026	7.18	7.95	6.83	7.66	7.66	3.79%	320,885
Apr 14, 2026	6.24	7.86	6.24	7.38	7.38	12.67%	487,200
Apr 13, 2026	6.03	6.55	5.89	6.55	6.55	8.09%	443,141
Apr 10, 2026	6.30	6.30	5.77	6.06	6.06	-8.18%	352,427
Apr 9, 2026	5.30	6.60	5.00	6.60	6.60	15.59%	2,653,322
Apr 8, 2026	10.36	10.41	5.02	5.71	5.71	-25.84%	4,005,005
Apr 7, 2026	8.06	8.68	7.04	7.70	7.70	-7.45%	1,038,434
Apr 6, 2026	16.40	16.72	7.42	8.32	8.32	-48.71%	506,985
Apr 2, 2026	16.70	16.70	15.40	16.22	16.22	-2.64%	40,867
Apr 1, 2026	16.80	17.52	16.42	16.66	16.66	-3.14%	42,233
Mar 31, 2026	16.30	18.00	15.90	17.20	17.20	6.04%	104,653
Mar 30, 2026	16.14	17.60	15.92	16.22	16.22	2.79%	60,997
Mar 27, 2026	17.60	18.14	14.00	15.78	15.78	-11.25%	79,193
Mar 26, 2026	19.00	19.30	17.40	17.78	17.78	-5.02%	71,364
Mar 25, 2026	20.00	20.70	18.64	18.72	18.72	-6.40%	49,214
Mar 24, 2026	20.60	20.74	17.24	20.00	20.00	-4.49%	45,392
Mar 23, 2026	20.78	20.94	18.98	20.94	20.94	-	62,798
Mar 20, 2026	18.87	20.94	18.80	20.94	20.94	12.46%	82,293
Mar 19, 2026	18.38	19.74	17.00	18.62	18.62	-5.00%	116,868
Mar 18, 2026	20.34	21.38	19.10	19.60	19.60	-7.55%	159,520
Mar 17, 2026	26.00	26.54	20.42	21.20	21.20	11.46%	2,074,702
Mar 16, 2026	19.20	19.60	18.84	19.02	19.02	-1.55%	42,946
Mar 13, 2026	19.84	20.20	16.32	19.32	19.32	-2.42%	40,084
Mar 12, 2026	19.58	20.72	19.40	19.80	19.80	2.38%	51,148
Mar 11, 2026	19.92	20.20	19.28	19.34	19.34	-2.81%	46,529
Mar 10, 2026	20.44	20.44	19.46	19.90	19.90	-0.50%	49,855
Mar 9, 2026	21.34	21.34	17.86	20.00	20.00	-5.75%	130,380
Mar 6, 2026	21.38	22.70	21.18	21.22	21.22	-7.74%	74,290
Mar 5, 2026	22.89	25.16	22.74	23.00	23.00	-2.29%	115,568
Mar 4, 2026	21.16	23.54	20.64	23.54	23.54	15.96%	79,350
Mar 3, 2026	20.51	22.00	19.82	20.30	20.30	-10.26%	74,669
Mar 2, 2026	22.10	22.62	21.20	22.62	22.62	1.80%	58,437
Feb 27, 2026	22.60	23.04	21.50	22.22	22.22	-3.31%	81,102
Feb 26, 2026	23.52	23.76	22.30	22.98	22.98	-6.81%	75,854
Feb 25, 2026	21.88	28.92	21.80	24.66	24.66	9.21%	258,472
Feb 24, 2026	22.18	23.02	21.20	22.58	22.58	-4.56%	44,639
Feb 23, 2026	22.00	23.90	21.46	23.66	23.66	8.73%	82,708
Feb 20, 2026	22.00	22.44	20.90	21.76	21.76	-2.16%	71,268
Feb 19, 2026	22.86	24.78	22.06	22.24	22.24	-14.46%	118,996
Feb 18, 2026	20.37	26.50	19.68	26.00	26.00	28.59%	241,608
Feb 17, 2026	22.51	23.26	18.38	20.22	20.22	-25.39%	194,321
Feb 13, 2026	26.42	27.30	26.00	27.10	27.10	-3.21%	133,077
Feb 12, 2026	32.64	33.98	25.50	28.00	28.00	-0.28%	701,241
Feb 11, 2026	29.08	29.18	27.14	28.08	28.08	-4.42%	102,229