Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
0.8300
-0.0301 (-3.50%)
At close: Nov 13, 2026, 4:00 PM EST
0.843317
+0.0133 (1.60%)
After-hours: Nov 13, 2026, 7:50 PM EST
Jet.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -3.50% | 53,329 |
| Nov 12, 2026 | 0.91 | 0.97 | 0.80 | 0.86 | 0.86 | -6.49% | 59,960 |
| Nov 11, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 5.34% | 40,492 |
| Nov 10, 2026 | 0.94 | 0.99 | 0.87 | 0.87 | 0.87 | -7.12% | 46,416 |
| Nov 9, 2026 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | 3.00% | 21,901 |
| Nov 6, 2026 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | 1.99% | 19,990 |
| Nov 5, 2026 | 1.02 | 1.02 | 0.87 | 0.89 | 0.89 | -10.51% | 95,830 |
| Nov 4, 2026 | 1.01 | 1.09 | 1.00 | 1.00 | 1.00 | - | 41,045 |
| Nov 3, 2026 | 0.89 | 1.05 | 0.88 | 1.00 | 1.00 | 13.61% | 66,869 |
| Nov 2, 2026 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | 8.32% | 80,649 |
| Oct 30, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -5.95% | 56,179 |
| Oct 29, 2026 | 0.85 | 0.95 | 0.85 | 0.86 | 0.86 | -1.23% | 46,702 |
| Oct 28, 2026 | 0.92 | 0.94 | 0.80 | 0.87 | 0.87 | -5.40% | 167,978 |
| Oct 27, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -8.45% | 124,471 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -7.34% | 107,609 |
| Oct 23, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 29,920 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.08 | 1.08 | 1.08 | -5.26% | 76,217 |
| Oct 21, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 31,098 |
| Oct 20, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 43,731 |
| Oct 19, 2026 | 1.18 | 1.19 | 1.10 | 1.14 | 1.14 | -3.39% | 62,485 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.13 | 1.18 | 1.18 | -2.88% | 128,353 |
| Oct 15, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.25% | 34,226 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.12 | 1.20 | 1.20 | -12.41% | 146,887 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.35 | 1.37 | 1.37 | -6.80% | 106,283 |
| Oct 12, 2026 | 1.57 | 1.62 | 1.46 | 1.47 | 1.47 | -6.37% | 76,201 |
| Oct 9, 2026 | 1.46 | 1.57 | 1.41 | 1.57 | 1.57 | 9.03% | 42,364 |
| Oct 8, 2026 | 1.50 | 1.55 | 1.44 | 1.44 | 1.44 | -4.00% | 52,462 |
| Oct 7, 2026 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 39,115 |
| Oct 6, 2026 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 57,365 |
| Oct 5, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 38,641 |
| Oct 2, 2026 | 1.56 | 1.64 | 1.51 | 1.55 | 1.55 | 1.97% | 51,747 |
| Oct 1, 2026 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -1.62% | 31,818 |
| Sep 30, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -0.96% | 35,209 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -2.50% | 70,027 |
| Sep 28, 2026 | 1.55 | 1.68 | 1.54 | 1.60 | 1.60 | 2.56% | 94,424 |
| Sep 25, 2026 | 1.54 | 1.59 | 1.50 | 1.56 | 1.56 | 4.00% | 65,200 |
| Sep 24, 2026 | 1.60 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 117,216 |
| Sep 23, 2026 | 1.71 | 1.83 | 1.55 | 1.62 | 1.62 | -10.00% | 225,350 |
| Sep 22, 2026 | 1.51 | 2.42 | 1.35 | 1.80 | 1.80 | 21.62% | 8,636,829 |
| Sep 21, 2026 | 1.39 | 1.54 | 1.37 | 1.48 | 1.48 | 7.64% | 168,926 |
| Sep 18, 2026 | 1.39 | 1.44 | 1.34 | 1.38 | 1.38 | -1.08% | 142,241 |
| Sep 17, 2026 | 1.32 | 1.41 | 1.27 | 1.39 | 1.39 | 7.75% | 135,812 |
| Sep 16, 2026 | 1.25 | 1.30 | 1.21 | 1.29 | 1.29 | 0.78% | 76,064 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.20 | 1.28 | 1.28 | 3.23% | 123,240 |
| Sep 14, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 75,547 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | - | 60,322 |
| Sep 10, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 77,481 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 106,015 |
| Sep 8, 2026 | 1.25 | 1.37 | 1.24 | 1.33 | 1.33 | 6.40% | 154,335 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 79,879 |