Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
6.29
+0.04 (0.64%)
At close: May 13, 2026, 4:00 PM EDT
6.40
+0.11 (1.75%)
After-hours: May 13, 2026, 7:47 PM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.30 | 6.41 | 6.00 | 6.29 | 6.29 | 0.64% | 85,150 |
| May 12, 2026 | 6.56 | 6.66 | 6.25 | 6.25 | 6.25 | -6.44% | 64,530 |
| May 11, 2026 | 7.03 | 7.23 | 6.62 | 6.68 | 6.68 | -5.38% | 184,948 |
| May 8, 2026 | 7.49 | 7.55 | 7.06 | 7.06 | 7.06 | -6.55% | 210,834 |
| May 7, 2026 | 7.61 | 7.70 | 7.40 | 7.56 | 7.56 | -1.50% | 160,890 |
| May 6, 2026 | 7.07 | 7.79 | 7.07 | 7.67 | 7.67 | 6.68% | 180,050 |
| May 5, 2026 | 7.11 | 7.27 | 7.00 | 7.19 | 7.19 | 0.14% | 62,188 |
| May 4, 2026 | 6.76 | 7.54 | 6.59 | 7.18 | 7.18 | 2.13% | 186,919 |
| May 1, 2026 | 7.12 | 7.45 | 6.71 | 7.03 | 7.03 | 3.23% | 543,644 |
| Apr 30, 2026 | 6.31 | 6.95 | 6.31 | 6.81 | 6.81 | 7.92% | 70,336 |
| Apr 29, 2026 | 6.28 | 6.46 | 6.11 | 6.31 | 6.31 | 0.96% | 78,252 |
| Apr 28, 2026 | 6.52 | 6.52 | 6.05 | 6.25 | 6.25 | -6.30% | 96,962 |
| Apr 27, 2026 | 7.02 | 7.05 | 6.44 | 6.67 | 6.67 | -6.32% | 124,104 |
| Apr 24, 2026 | 7.50 | 7.59 | 6.90 | 7.12 | 7.12 | -7.41% | 196,253 |
| Apr 23, 2026 | 7.43 | 7.85 | 7.40 | 7.69 | 7.69 | 0.52% | 196,157 |
| Apr 22, 2026 | 7.83 | 8.00 | 7.45 | 7.65 | 7.65 | -5.09% | 200,480 |
| Apr 21, 2026 | 7.11 | 8.38 | 7.11 | 8.06 | 8.06 | 16.14% | 665,516 |
| Apr 20, 2026 | 8.41 | 9.24 | 6.76 | 6.94 | 6.94 | -4.67% | 5,109,516 |
| Apr 17, 2026 | 7.54 | 7.77 | 7.15 | 7.28 | 7.28 | -4.84% | 210,527 |
| Apr 16, 2026 | 7.30 | 7.77 | 7.01 | 7.65 | 7.65 | -0.13% | 217,250 |
| Apr 15, 2026 | 7.18 | 7.95 | 6.83 | 7.66 | 7.66 | 3.79% | 330,044 |
| Apr 14, 2026 | 6.24 | 7.86 | 6.24 | 7.38 | 7.38 | 12.67% | 504,953 |
| 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 |