Jet.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.05	9.20	8.39	8.55	8.55	-5.11%	217,093
Jun 1, 2026	8.52	9.20	8.52	9.01	9.01	8.29%	192,668
May 29, 2026	8.39	9.14	8.02	8.32	8.32	-9.96%	274,429
May 28, 2026	8.50	9.50	8.13	9.24	9.24	9.22%	569,249
May 27, 2026	7.74	8.50	7.60	8.46	8.46	7.77%	349,982
May 26, 2026	7.45	8.27	7.35	7.85	7.85	11.03%	505,998
May 22, 2026	6.88	7.39	6.79	7.07	7.07	2.32%	208,120
May 21, 2026	6.87	7.10	6.68	6.91	6.91	-	127,316
May 20, 2026	6.41	6.91	6.38	6.91	6.91	8.48%	65,159
May 19, 2026	6.53	6.55	6.27	6.37	6.37	-2.60%	71,374
May 18, 2026	7.03	7.15	6.51	6.54	6.54	-6.03%	96,026
May 15, 2026	6.70	7.29	6.50	6.96	6.96	1.75%	157,387
May 14, 2026	6.36	6.85	6.36	6.84	6.84	8.74%	87,568
May 13, 2026	6.30	6.41	6.00	6.29	6.29	0.64%	94,310
May 12, 2026	6.56	6.66	6.25	6.25	6.25	-6.44%	68,972
May 11, 2026	7.03	7.23	6.62	6.68	6.68	-5.38%	188,606
May 8, 2026	7.49	7.55	7.06	7.06	7.06	-6.55%	211,867
May 7, 2026	7.61	7.70	7.40	7.56	7.56	-1.50%	230,892
May 6, 2026	7.07	7.79	7.07	7.67	7.67	6.68%	188,014
May 5, 2026	7.11	7.27	7.00	7.19	7.19	0.14%	65,474
May 4, 2026	6.76	7.54	6.59	7.18	7.18	2.13%	190,235
May 1, 2026	7.12	7.45	6.71	7.03	7.03	3.23%	552,697
Apr 30, 2026	6.31	6.95	6.31	6.81	6.81	7.92%	73,940
Apr 29, 2026	6.28	6.46	6.11	6.31	6.31	0.96%	78,682
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