Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
1.550
+0.030 (1.97%)
At close: Oct 2, 2026, 4:00 PM EDT
1.580
+0.030 (1.94%)
After-hours: Oct 2, 2026, 6:43 PM EDT
Jet.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.56 | 1.64 | 1.51 | 1.55 | 1.55 | 1.97% | 48,296 |
| Oct 1, 2026 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -1.62% | 30,641 |
| Sep 30, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -0.96% | 35,088 |
| 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 |
| Aug 13, 2026 | 1.82 | 1.89 | 1.77 | 1.79 | 1.79 | -3.24% | 159,087 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.76 | 1.85 | 1.85 | 1.09% | 155,877 |
| Aug 11, 2026 | 1.86 | 1.88 | 1.76 | 1.83 | 1.83 | -1.61% | 103,133 |
| Aug 10, 2026 | 1.94 | 1.98 | 1.85 | 1.86 | 1.86 | -4.62% | 116,713 |
| Aug 7, 2026 | 1.94 | 2.02 | 1.93 | 1.95 | 1.95 | 0.52% | 118,538 |
| Aug 6, 2026 | 2.11 | 2.11 | 1.93 | 1.94 | 1.94 | -8.49% | 126,717 |
| Aug 5, 2026 | 2.19 | 2.22 | 2.08 | 2.12 | 2.12 | -4.50% | 115,080 |
| Aug 4, 2026 | 1.96 | 2.30 | 1.96 | 2.22 | 2.22 | 15.03% | 299,013 |
| Aug 3, 2026 | 2.08 | 2.10 | 1.93 | 1.93 | 1.93 | -8.53% | 138,472 |
| Jul 31, 2026 | 1.98 | 2.11 | 1.93 | 2.11 | 2.11 | 9.33% | 181,084 |
| Jul 30, 2026 | 1.82 | 1.98 | 1.79 | 1.93 | 1.93 | 5.46% | 200,221 |
| Jul 29, 2026 | 1.78 | 1.88 | 1.62 | 1.83 | 1.83 | 2.81% | 609,447 |
| Jul 28, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -8.72% | 205,543 |
| Jul 27, 2026 | 2.05 | 2.07 | 1.91 | 1.95 | 1.95 | -4.41% | 282,143 |
| Jul 24, 2026 | 2.10 | 2.17 | 1.96 | 2.04 | 2.04 | -2.86% | 257,882 |