Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
1.090
+0.010 (0.93%)
At close: Oct 23, 2026, 4:00 PM EDT
1.050
-0.040 (-3.67%)
After-hours: Oct 23, 2026, 7:31 PM EDT
Jet.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 29,911 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.08 | 1.08 | 1.08 | -5.26% | 74,683 |
| 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 |
| Sep 3, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 85,136 |
| Sep 2, 2026 | 1.44 | 1.52 | 1.28 | 1.28 | 1.28 | -11.72% | 223,141 |
| Sep 1, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -3.01% | 50,632 |
| Aug 31, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -0.99% | 63,733 |
| Aug 28, 2026 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -3.51% | 35,660 |
| Aug 27, 2026 | 1.49 | 1.57 | 1.45 | 1.57 | 1.57 | 5.03% | 105,902 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -3.25% | 67,696 |
| Aug 25, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 49,594 |
| Aug 24, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | - | 69,697 |
| Aug 21, 2026 | 1.58 | 1.66 | 1.56 | 1.58 | 1.58 | -0.63% | 61,140 |
| Aug 20, 2026 | 1.68 | 1.68 | 1.51 | 1.59 | 1.59 | -5.36% | 110,531 |
| Aug 19, 2026 | 1.47 | 1.71 | 1.45 | 1.68 | 1.68 | 15.86% | 578,054 |
| Aug 18, 2026 | 1.49 | 1.52 | 1.39 | 1.45 | 1.45 | -6.45% | 209,797 |
| Aug 17, 2026 | 1.67 | 1.69 | 1.53 | 1.55 | 1.55 | -9.36% | 275,363 |
| Aug 14, 2026 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | -4.47% | 151,471 |