Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
4.130
-1.600 (-27.92%)
Jul 14, 2026, 9:57 AM EDT - Market open
Jet.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.71 | 4.71 | 4.50 | 4.50 | - | -21.47% | 694,276 |
| Jul 13, 2026 | 5.67 | 5.99 | 5.67 | 5.73 | 5.73 | -0.69% | 27,184 |
| Jul 10, 2026 | 5.64 | 5.80 | 5.50 | 5.77 | 5.77 | 1.58% | 33,714 |
| Jul 9, 2026 | 5.40 | 5.89 | 5.38 | 5.68 | 5.68 | 5.97% | 46,742 |
| Jul 8, 2026 | 5.56 | 5.60 | 5.25 | 5.36 | 5.36 | -5.80% | 68,770 |
| Jul 7, 2026 | 6.55 | 6.65 | 5.60 | 5.69 | 5.69 | -16.32% | 127,623 |
| Jul 6, 2026 | 7.93 | 8.00 | 6.77 | 6.80 | 6.80 | -12.71% | 172,378 |
| Jul 2, 2026 | 8.16 | 8.26 | 7.66 | 7.79 | 7.79 | -2.38% | 208,071 |
| Jul 1, 2026 | 8.06 | 8.14 | 7.62 | 7.98 | 7.98 | -1.97% | 111,790 |
| Jun 30, 2026 | 7.26 | 8.21 | 7.14 | 8.14 | 8.14 | 13.21% | 169,975 |
| Jun 29, 2026 | 7.23 | 7.50 | 7.14 | 7.19 | 7.19 | -1.51% | 59,528 |
| Jun 26, 2026 | 6.85 | 7.38 | 6.82 | 7.30 | 7.30 | 5.80% | 80,105 |
| Jun 25, 2026 | 6.94 | 7.45 | 6.85 | 6.90 | 6.90 | -0.86% | 116,253 |
| Jun 24, 2026 | 6.86 | 7.03 | 6.70 | 6.96 | 6.96 | -1.00% | 102,811 |
| Jun 23, 2026 | 6.78 | 7.09 | 6.70 | 7.03 | 7.03 | 0.14% | 63,213 |
| Jun 22, 2026 | 6.97 | 7.16 | 6.85 | 7.02 | 7.02 | -0.14% | 78,804 |
| Jun 18, 2026 | 6.67 | 7.10 | 6.39 | 7.03 | 7.03 | 7.57% | 134,740 |
| Jun 17, 2026 | 6.23 | 6.90 | 6.22 | 6.54 | 6.54 | 4.90% | 129,052 |
| 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 |