Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
7.03
+0.01 (0.14%)
At close: Jun 23, 2026, 4:00 PM EDT
6.68
-0.35 (-4.98%)
Pre-market: Jun 24, 2026, 6:53 AM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.78 | 7.09 | 6.70 | 7.03 | 7.03 | 0.14% | 49,376 |
| Jun 22, 2026 | 6.97 | 7.16 | 6.85 | 7.02 | 7.02 | -0.14% | 69,682 |
| Jun 18, 2026 | 6.67 | 7.10 | 6.39 | 7.03 | 7.03 | 7.57% | 130,653 |
| Jun 17, 2026 | 6.23 | 6.90 | 6.22 | 6.54 | 6.54 | 4.90% | 127,374 |
| Jun 16, 2026 | 6.30 | 6.39 | 5.82 | 6.23 | 6.23 | -2.50% | 175,050 |
| Jun 15, 2026 | 6.81 | 7.09 | 6.25 | 6.39 | 6.39 | -5.33% | 168,422 |
| Jun 12, 2026 | 7.56 | 7.56 | 6.56 | 6.75 | 6.75 | -14.77% | 225,649 |
| Jun 11, 2026 | 7.46 | 8.07 | 7.45 | 7.92 | 7.92 | 7.03% | 362,385 |
| Jun 10, 2026 | 7.65 | 7.89 | 7.35 | 7.40 | 7.40 | -5.25% | 128,871 |
| Jun 9, 2026 | 7.41 | 8.00 | 6.89 | 7.81 | 7.81 | -1.14% | 698,536 |
| Jun 8, 2026 | 7.65 | 8.30 | 7.50 | 7.90 | 7.90 | 3.95% | 143,597 |
| Jun 5, 2026 | 8.21 | 8.24 | 7.40 | 7.60 | 7.60 | -9.52% | 155,758 |
| Jun 4, 2026 | 8.12 | 8.69 | 8.00 | 8.40 | 8.40 | 3.19% | 100,191 |
| Jun 3, 2026 | 8.50 | 9.00 | 8.08 | 8.14 | 8.14 | -4.80% | 157,093 |
| Jun 2, 2026 | 9.05 | 9.20 | 8.39 | 8.55 | 8.55 | -5.11% | 218,331 |
| Jun 1, 2026 | 8.52 | 9.20 | 8.52 | 9.01 | 9.01 | 8.29% | 201,021 |
| May 29, 2026 | 8.39 | 9.14 | 8.02 | 8.32 | 8.32 | -9.96% | 279,871 |
| May 28, 2026 | 8.50 | 9.50 | 8.13 | 9.24 | 9.24 | 9.22% | 582,124 |
| May 27, 2026 | 7.74 | 8.50 | 7.60 | 8.46 | 8.46 | 7.77% | 391,105 |
| May 26, 2026 | 7.45 | 8.27 | 7.35 | 7.85 | 7.85 | 11.03% | 516,073 |
| May 22, 2026 | 6.88 | 7.39 | 6.79 | 7.07 | 7.07 | 2.32% | 211,365 |
| May 21, 2026 | 6.87 | 7.10 | 6.68 | 6.91 | 6.91 | - | 128,197 |
| May 20, 2026 | 6.41 | 6.91 | 6.38 | 6.91 | 6.91 | 8.48% | 69,472 |
| May 19, 2026 | 6.53 | 6.55 | 6.27 | 6.37 | 6.37 | -2.60% | 72,218 |
| May 18, 2026 | 7.03 | 7.15 | 6.51 | 6.54 | 6.54 | -6.03% | 96,504 |
| 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 |