Jet.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.59	1.61	1.56	1.60	-	1.33%	45,243
Aug 21, 2026	1.58	1.66	1.56	1.58	1.58	-0.63%	60,454
Aug 20, 2026	1.68	1.68	1.51	1.59	1.59	-5.36%	106,499
Aug 19, 2026	1.47	1.71	1.45	1.68	1.68	15.86%	567,237
Aug 18, 2026	1.49	1.52	1.39	1.45	1.45	-6.45%	204,562
Aug 17, 2026	1.67	1.69	1.53	1.55	1.55	-9.36%	266,597
Aug 14, 2026	1.79	1.79	1.67	1.71	1.71	-4.47%	141,393
Aug 13, 2026	1.82	1.89	1.77	1.79	1.79	-3.24%	150,047
Aug 12, 2026	1.87	1.87	1.76	1.85	1.85	1.09%	153,221
Aug 11, 2026	1.86	1.88	1.76	1.83	1.83	-1.61%	92,172
Aug 10, 2026	1.94	1.98	1.85	1.86	1.86	-4.62%	115,905
Aug 7, 2026	1.94	2.02	1.93	1.95	1.95	0.52%	113,632
Aug 6, 2026	2.11	2.11	1.93	1.94	1.94	-8.49%	120,160
Aug 5, 2026	2.19	2.22	2.08	2.12	2.12	-4.50%	106,853
Aug 4, 2026	1.96	2.30	1.96	2.22	2.22	15.03%	290,804
Aug 3, 2026	2.08	2.10	1.93	1.93	1.93	-8.53%	128,779
Jul 31, 2026	1.98	2.11	1.93	2.11	2.11	9.33%	169,657
Jul 30, 2026	1.82	1.98	1.79	1.93	1.93	5.46%	190,116
Jul 29, 2026	1.78	1.88	1.62	1.83	1.83	2.81%	599,894
Jul 28, 2026	1.84	1.84	1.75	1.78	1.78	-8.72%	199,159
Jul 27, 2026	2.05	2.07	1.91	1.95	1.95	-4.41%	269,862
Jul 24, 2026	2.10	2.17	1.96	2.04	2.04	-2.86%	249,277
Jul 23, 2026	2.32	2.39	2.07	2.10	2.10	-13.22%	363,345
Jul 22, 2026	2.17	2.77	2.17	2.42	2.42	4.76%	916,284
Jul 21, 2026	2.15	2.43	2.13	2.31	2.31	0.87%	715,886
Jul 20, 2026	2.00	2.46	2.00	2.29	2.29	6.02%	1,376,596
Jul 17, 2026	2.32	2.64	2.03	2.16	2.16	-20.59%	1,504,872
Jul 16, 2026	3.26	3.32	2.36	2.72	2.72	-13.38%	6,402,547
Jul 15, 2026	4.98	5.01	2.86	3.14	3.14	580.10%	34,572,188
Jul 14, 2026	4.86	4.95	3.51	4.87	0.46	-15.01%	1,341,072
Jul 13, 2026	5.67	5.99	5.67	5.73	0.54	-0.69%	439,442
Jul 10, 2026	5.64	5.80	5.50	5.77	0.55	1.58%	34,823
Jul 9, 2026	5.40	5.89	5.38	5.68	0.54	5.97%	47,760
Jul 8, 2026	5.56	5.60	5.25	5.36	0.51	-5.80%	69,235
Jul 7, 2026	6.55	6.65	5.60	5.69	0.54	-16.32%	128,818
Jul 6, 2026	7.93	8.00	6.77	6.80	0.64	-12.71%	181,421
Jul 2, 2026	8.16	8.26	7.66	7.79	0.74	-2.38%	208,831
Jul 1, 2026	8.06	8.14	7.62	7.98	0.76	-1.97%	111,790
Jun 30, 2026	7.26	8.21	7.14	8.14	0.77	13.21%	169,975
Jun 29, 2026	7.23	7.50	7.14	7.19	0.68	-1.51%	59,528
Jun 26, 2026	6.85	7.38	6.82	7.30	0.69	5.80%	80,105
Jun 25, 2026	6.94	7.45	6.85	6.90	0.65	-0.86%	116,253
Jun 24, 2026	6.86	7.03	6.70	6.96	0.66	-1.00%	102,811
Jun 23, 2026	6.78	7.09	6.70	7.03	0.67	0.14%	63,213
Jun 22, 2026	6.97	7.16	6.85	7.02	0.67	-0.14%	78,804
Jun 18, 2026	6.67	7.10	6.39	7.03	0.67	7.57%	134,740
Jun 17, 2026	6.23	6.90	6.22	6.54	0.62	4.90%	129,052
Jun 16, 2026	6.30	6.39	5.82	6.23	0.59	-2.50%	175,050
Jun 15, 2026	6.81	7.09	6.25	6.39	0.61	-5.33%	168,422
Jun 12, 2026	7.56	7.56	6.56	6.75	0.64	-14.77%	225,649