Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
1.270
+0.020 (1.60%)
Sep 14, 2026, 10:57 AM EDT - Market open
Jet.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | - | 0.80% | 24,426 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | - | 59,859 |
| Sep 10, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 77,255 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 105,059 |
| Sep 8, 2026 | 1.25 | 1.37 | 1.24 | 1.33 | 1.33 | 6.40% | 152,514 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 77,059 |
| Sep 3, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 81,963 |
| Sep 2, 2026 | 1.44 | 1.52 | 1.28 | 1.28 | 1.28 | -11.72% | 219,788 |
| Sep 1, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -3.01% | 36,128 |
| Aug 31, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -0.99% | 62,731 |
| Aug 28, 2026 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -3.51% | 34,828 |
| Aug 27, 2026 | 1.49 | 1.57 | 1.45 | 1.57 | 1.57 | 5.03% | 104,288 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -3.25% | 66,217 |
| Aug 25, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 48,070 |
| Aug 24, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | - | 63,470 |
| 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 |