Skip to main content
Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
0.111
-0.004 (-3.31%)
At close: Feb 27, 2026, 4:00 PM EST
0.110
-0.001 (-0.90%)
After-hours: Feb 27, 2026, 7:58 PM EST

Jet.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.110.120.110.110.11-3.31%14,922,422
Feb 26, 20260.120.120.110.110.11-6.81%13,915,193
Feb 25, 20260.110.140.110.120.129.21%49,667,727
Feb 24, 20260.110.120.110.110.11-4.56%8,403,884
Feb 23, 20260.110.120.110.120.128.73%15,664,950
Feb 20, 20260.110.110.100.110.11-2.16%12,936,637
Feb 19, 20260.110.120.110.110.11-14.46%22,389,281
Feb 18, 20260.100.130.100.130.1328.59%44,670,097
Feb 17, 20260.110.120.090.100.10-25.39%36,293,758
Feb 13, 20260.130.140.130.140.14-3.21%23,920,921
Feb 12, 20260.160.170.130.140.14-0.28%140,248,290
Feb 11, 20260.150.150.140.140.14-4.42%20,445,878
Feb 10, 20260.140.150.140.150.153.38%25,893,208
Feb 9, 20260.150.150.140.140.14-5.27%27,098,642
Feb 6, 20260.160.160.140.150.152.88%69,562,769
Feb 5, 20260.160.250.150.150.15-5.45%302,423,178
Feb 4, 20260.170.170.150.150.15-7.00%29,437,171
Feb 3, 20260.180.180.160.170.17-12.74%26,740,656
Feb 2, 20260.150.260.140.190.1928.03%186,067,035
Jan 30, 20260.160.170.140.150.15-12.71%13,342,856
Jan 29, 20260.220.230.150.170.17-33.33%26,663,255
Jan 28, 20260.260.260.210.260.265.72%23,945,564
Jan 27, 20260.270.280.240.240.24-17.11%15,490,135
Jan 26, 20260.300.300.270.290.29-3.00%11,999,193
Jan 23, 20260.310.330.290.300.305.37%14,021,009
Jan 22, 20260.330.330.260.280.28-17.93%22,641,273
Jan 21, 20260.360.390.320.350.35-15.14%11,326,762
Jan 20, 20260.400.440.390.410.414.69%9,838,830
Jan 16, 20260.410.430.360.390.39-16.20%17,452,050
Jan 15, 20260.480.510.430.470.472.51%36,407,814
Jan 14, 20260.520.540.430.450.4513.65%107,175,241
Jan 13, 20260.450.460.340.400.40-14.89%30,040,682
Jan 12, 20260.520.520.450.470.47-14.56%8,353,285
Jan 9, 20260.700.700.540.550.55-24.06%14,988,495
Jan 8, 20260.781.150.690.720.7229.36%323,874,545
Jan 7, 20260.640.650.560.560.56-12.23%508,101
Jan 6, 20260.640.640.620.640.640.20%248,731
Jan 5, 20260.670.690.590.640.64-1.68%567,917
Jan 2, 20260.600.680.560.650.6510.51%522,954
Dec 31, 20250.610.610.520.590.59-10.53%907,499
Dec 30, 20250.750.800.640.660.66-6.43%5,027,463
Dec 29, 20250.730.730.670.700.70-3.94%661,057
Dec 26, 20250.730.760.710.730.73-1.50%612,595
Dec 24, 20250.870.870.670.740.74-14.06%1,610,019
Dec 23, 20251.661.660.760.860.86-28.27%17,020,511
Dec 22, 20251.191.211.151.201.203.45%89,953
Dec 19, 20251.071.181.071.161.167.41%70,929
Dec 18, 20251.271.271.061.081.08-10.00%176,733
Dec 17, 20251.181.251.161.201.202.56%78,514
Dec 16, 20251.291.291.151.171.17-5.72%122,091
Dec 15, 20251.451.451.221.241.24-13.94%421,274
Dec 12, 20251.611.611.441.441.44-7.56%115,388
Dec 11, 20251.601.621.561.561.56-5.45%61,234
Dec 10, 20251.651.691.621.651.65-1.20%56,082
Dec 9, 20251.591.691.591.671.673.73%51,408
Dec 8, 20251.661.661.551.611.61-97,844
Dec 5, 20251.661.671.581.611.61-0.62%54,806
Dec 4, 20251.581.761.531.621.626.58%323,165
Dec 3, 20251.541.551.401.521.52-1.30%103,727
Dec 2, 20251.701.711.541.541.54-12.00%152,580
Dec 1, 20251.901.901.751.751.75-11.17%63,222
Nov 28, 20252.062.191.941.971.97-1.50%218,169
Nov 26, 20251.872.141.832.002.0011.11%180,607
Nov 25, 20251.721.861.711.801.804.65%60,352
Nov 24, 20251.641.751.641.721.725.52%54,926
Nov 21, 20251.601.751.551.631.633.82%124,730
Nov 20, 20251.661.701.531.571.57-3.68%56,638
Nov 19, 20251.741.751.601.631.63-2.40%58,105
Nov 18, 20251.681.711.621.671.67-1.18%53,529
Nov 17, 20251.841.851.661.691.69-8.65%119,508
Nov 14, 20251.961.971.821.851.85-6.57%55,751
Nov 13, 20252.152.151.911.981.98-7.04%152,193
Nov 12, 20252.252.252.062.132.13-3.62%64,589
Nov 11, 20252.162.252.102.212.212.79%33,577
Nov 10, 20252.222.262.152.152.15-0.92%65,683
Nov 7, 20252.152.212.092.172.172.84%96,875
Nov 6, 20252.122.172.002.112.11-60,852
Nov 5, 20252.052.122.042.112.113.43%69,075
Nov 4, 20252.222.222.012.042.04-11.30%104,766
Nov 3, 20252.502.502.252.302.30-4.56%162,102
Oct 31, 20252.352.472.322.412.411.69%53,214
Oct 30, 20252.452.622.272.372.37-5.95%142,602
Oct 29, 20252.682.682.432.522.52-6.67%204,801
Oct 28, 20252.852.892.702.702.70-3.91%140,544
Oct 27, 20252.812.942.712.812.812.55%240,075
Oct 24, 20252.742.782.682.742.741.48%36,872
Oct 23, 20252.632.732.602.702.703.05%101,946
Oct 22, 20252.782.782.602.622.62-6.09%109,713
Oct 21, 20252.972.982.782.792.79-5.10%100,541
Oct 20, 20252.922.972.842.942.945.00%62,730
Oct 17, 20252.872.962.802.802.80-2.78%135,678
Oct 16, 20253.123.122.842.882.88-6.19%164,673
Oct 15, 20253.193.232.983.073.07-2.85%253,743
Oct 14, 20252.683.252.603.163.1614.91%726,741
Oct 13, 20252.812.832.702.752.752.61%127,679
Oct 10, 20253.033.042.662.682.68-8.84%258,543
Oct 9, 20252.953.072.912.942.940.34%123,897
Oct 8, 20252.952.982.812.932.930.34%152,497
Oct 7, 20253.183.252.882.922.92-5.19%731,875
Oct 6, 20253.243.263.073.083.08-2.22%223,560