Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
1.610
-0.010 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
1.600
-0.010 (-0.62%)
After-hours: Dec 5, 2025, 7:58 PM EST
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.67 | 1.58 | 1.61 | 1.61 | -0.62% | 53,657 |
| Dec 4, 2025 | 1.58 | 1.76 | 1.53 | 1.62 | 1.62 | 6.58% | 320,138 |
| Dec 3, 2025 | 1.54 | 1.55 | 1.40 | 1.52 | 1.52 | -1.30% | 101,688 |
| Dec 2, 2025 | 1.70 | 1.71 | 1.54 | 1.54 | 1.54 | -12.00% | 152,478 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -11.17% | 61,784 |
| Nov 28, 2025 | 2.06 | 2.19 | 1.94 | 1.97 | 1.97 | -1.50% | 204,374 |
| Nov 26, 2025 | 1.87 | 2.14 | 1.83 | 2.00 | 2.00 | 11.11% | 178,991 |
| Nov 25, 2025 | 1.72 | 1.86 | 1.71 | 1.80 | 1.80 | 4.65% | 60,352 |
| Nov 24, 2025 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | 5.52% | 54,918 |
| Nov 21, 2025 | 1.60 | 1.75 | 1.55 | 1.63 | 1.63 | 3.82% | 124,523 |
| Nov 20, 2025 | 1.66 | 1.70 | 1.53 | 1.57 | 1.57 | -3.68% | 54,163 |
| Nov 19, 2025 | 1.74 | 1.75 | 1.60 | 1.63 | 1.63 | -2.40% | 58,105 |
| Nov 18, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -1.18% | 53,529 |
| Nov 17, 2025 | 1.84 | 1.85 | 1.66 | 1.69 | 1.69 | -8.65% | 119,508 |
| Nov 14, 2025 | 1.96 | 1.97 | 1.82 | 1.85 | 1.85 | -6.57% | 55,751 |
| Nov 13, 2025 | 2.15 | 2.15 | 1.91 | 1.98 | 1.98 | -7.04% | 152,193 |
| Nov 12, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -3.62% | 64,589 |
| Nov 11, 2025 | 2.16 | 2.25 | 2.10 | 2.21 | 2.21 | 2.79% | 33,577 |
| Nov 10, 2025 | 2.22 | 2.26 | 2.15 | 2.15 | 2.15 | -0.92% | 65,683 |
| Nov 7, 2025 | 2.15 | 2.21 | 2.09 | 2.17 | 2.17 | 2.84% | 96,875 |
| Nov 6, 2025 | 2.12 | 2.17 | 2.00 | 2.11 | 2.11 | - | 60,852 |
| Nov 5, 2025 | 2.05 | 2.12 | 2.04 | 2.11 | 2.11 | 3.43% | 69,075 |
| Nov 4, 2025 | 2.22 | 2.22 | 2.01 | 2.04 | 2.04 | -11.30% | 104,766 |
| Nov 3, 2025 | 2.50 | 2.50 | 2.25 | 2.30 | 2.30 | -4.56% | 162,102 |
| Oct 31, 2025 | 2.35 | 2.47 | 2.32 | 2.41 | 2.41 | 1.69% | 53,214 |
| Oct 30, 2025 | 2.45 | 2.62 | 2.27 | 2.37 | 2.37 | -5.95% | 142,602 |
| Oct 29, 2025 | 2.68 | 2.68 | 2.43 | 2.52 | 2.52 | -6.67% | 204,801 |
| Oct 28, 2025 | 2.85 | 2.89 | 2.70 | 2.70 | 2.70 | -3.91% | 140,544 |
| Oct 27, 2025 | 2.81 | 2.94 | 2.71 | 2.81 | 2.81 | 2.55% | 240,075 |
| Oct 24, 2025 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | 1.48% | 36,872 |
| Oct 23, 2025 | 2.63 | 2.73 | 2.60 | 2.70 | 2.70 | 3.05% | 101,946 |
| Oct 22, 2025 | 2.78 | 2.78 | 2.60 | 2.62 | 2.62 | -6.09% | 109,713 |
| Oct 21, 2025 | 2.97 | 2.98 | 2.78 | 2.79 | 2.79 | -5.10% | 100,541 |
| Oct 20, 2025 | 2.92 | 2.97 | 2.84 | 2.94 | 2.94 | 5.00% | 62,730 |
| Oct 17, 2025 | 2.87 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 135,678 |
| Oct 16, 2025 | 3.12 | 3.12 | 2.84 | 2.88 | 2.88 | -6.19% | 164,673 |
| Oct 15, 2025 | 3.19 | 3.23 | 2.98 | 3.07 | 3.07 | -2.85% | 253,743 |
| Oct 14, 2025 | 2.68 | 3.25 | 2.60 | 3.16 | 3.16 | 14.91% | 726,741 |
| Oct 13, 2025 | 2.81 | 2.83 | 2.70 | 2.75 | 2.75 | 2.61% | 127,679 |
| Oct 10, 2025 | 3.03 | 3.04 | 2.66 | 2.68 | 2.68 | -8.84% | 258,543 |
| Oct 9, 2025 | 2.95 | 3.07 | 2.91 | 2.94 | 2.94 | 0.34% | 123,897 |
| Oct 8, 2025 | 2.95 | 2.98 | 2.81 | 2.93 | 2.93 | 0.34% | 152,497 |
| Oct 7, 2025 | 3.18 | 3.25 | 2.88 | 2.92 | 2.92 | -5.19% | 731,875 |
| Oct 6, 2025 | 3.24 | 3.26 | 3.07 | 3.08 | 3.08 | -2.22% | 223,560 |
| Oct 3, 2025 | 3.38 | 3.40 | 3.10 | 3.15 | 3.15 | -7.08% | 360,768 |
| Oct 2, 2025 | 3.38 | 3.46 | 3.29 | 3.39 | 3.39 | 1.80% | 89,226 |
| Oct 1, 2025 | 3.38 | 3.43 | 3.27 | 3.33 | 3.33 | -0.30% | 105,078 |
| Sep 30, 2025 | 3.49 | 3.49 | 3.30 | 3.34 | 3.34 | -4.84% | 98,273 |
| Sep 29, 2025 | 3.68 | 3.68 | 3.43 | 3.51 | 3.51 | -4.62% | 69,489 |
| Sep 26, 2025 | 3.45 | 3.77 | 3.43 | 3.68 | 3.68 | 5.75% | 119,505 |
| Sep 25, 2025 | 3.59 | 3.68 | 3.45 | 3.48 | 3.48 | -4.13% | 69,517 |
| Sep 24, 2025 | 3.64 | 3.69 | 3.31 | 3.63 | 3.63 | 1.40% | 154,635 |
| Sep 23, 2025 | 3.62 | 4.00 | 3.56 | 3.58 | 3.58 | -0.56% | 211,915 |
| Sep 22, 2025 | 3.44 | 3.65 | 3.40 | 3.60 | 3.60 | 7.14% | 217,849 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.25 | 3.36 | 3.36 | 0.60% | 58,781 |
| Sep 18, 2025 | 3.21 | 3.35 | 3.21 | 3.34 | 3.34 | 6.03% | 65,900 |
| Sep 17, 2025 | 3.27 | 3.28 | 3.15 | 3.15 | 3.15 | -3.08% | 40,684 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.61% | 44,075 |
| Sep 15, 2025 | 3.19 | 3.28 | 3.19 | 3.27 | 3.27 | 2.51% | 32,187 |
| Sep 12, 2025 | 3.20 | 3.25 | 3.17 | 3.19 | 3.19 | -2.15% | 29,594 |
| Sep 11, 2025 | 3.14 | 3.26 | 3.11 | 3.26 | 3.26 | 4.15% | 46,322 |
| Sep 10, 2025 | 3.12 | 3.18 | 3.09 | 3.13 | 3.13 | 0.32% | 20,129 |
| Sep 9, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.32% | 42,142 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.08 | 3.13 | 3.13 | -0.63% | 43,725 |
| Sep 5, 2025 | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | - | 28,295 |
| Sep 4, 2025 | 3.24 | 3.24 | 3.07 | 3.15 | 3.15 | -2.78% | 35,927 |
| Sep 3, 2025 | 3.29 | 3.34 | 3.20 | 3.24 | 3.24 | -4.14% | 32,600 |
| Sep 2, 2025 | 3.44 | 3.47 | 3.25 | 3.38 | 3.38 | -2.59% | 34,791 |
| Aug 29, 2025 | 3.27 | 3.47 | 3.26 | 3.47 | 3.47 | 4.83% | 43,544 |
| Aug 28, 2025 | 3.40 | 3.41 | 3.30 | 3.31 | 3.31 | -2.07% | 18,774 |
| Aug 27, 2025 | 3.26 | 3.39 | 3.25 | 3.38 | 3.38 | 3.68% | 28,160 |
| Aug 26, 2025 | 3.35 | 3.39 | 3.26 | 3.26 | 3.26 | - | 25,576 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -4.68% | 33,883 |
| Aug 22, 2025 | 3.16 | 3.48 | 3.16 | 3.42 | 3.42 | 9.27% | 71,688 |
| Aug 21, 2025 | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | 1.29% | 20,368 |
| Aug 20, 2025 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 1.64% | 46,609 |
| Aug 19, 2025 | 3.11 | 3.15 | 3.03 | 3.04 | 3.04 | -5.30% | 57,570 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.15 | 3.21 | 3.21 | -1.83% | 52,956 |
| Aug 15, 2025 | 3.54 | 3.54 | 3.18 | 3.27 | 3.27 | -5.49% | 98,369 |
| Aug 14, 2025 | 3.18 | 3.52 | 3.18 | 3.46 | 3.46 | 8.81% | 169,635 |
| Aug 13, 2025 | 3.13 | 3.21 | 3.07 | 3.18 | 3.18 | 2.75% | 68,995 |
| Aug 12, 2025 | 3.04 | 3.10 | 3.03 | 3.10 | 3.10 | 1.14% | 51,517 |
| Aug 11, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -2.55% | 51,784 |
| Aug 8, 2025 | 3.14 | 3.20 | 3.09 | 3.14 | 3.14 | -0.32% | 45,424 |
| Aug 7, 2025 | 3.21 | 3.29 | 3.12 | 3.15 | 3.15 | -1.56% | 51,241 |
| Aug 6, 2025 | 3.24 | 3.27 | 3.15 | 3.20 | 3.20 | -1.23% | 62,536 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.20 | 3.24 | 3.24 | -0.92% | 45,528 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.23 | 3.27 | 3.27 | -0.30% | 54,760 |
| Aug 1, 2025 | 3.42 | 3.42 | 3.25 | 3.28 | 3.28 | -4.09% | 71,104 |
| Jul 31, 2025 | 3.50 | 3.51 | 3.35 | 3.42 | 3.42 | -0.87% | 89,832 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.41 | 3.45 | 3.45 | -2.27% | 60,547 |
| Jul 29, 2025 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | - | 56,895 |
| Jul 28, 2025 | 3.67 | 3.72 | 3.51 | 3.53 | 3.53 | -4.85% | 131,869 |
| Jul 25, 2025 | 3.82 | 3.89 | 3.71 | 3.71 | 3.71 | -3.39% | 88,635 |
| Jul 24, 2025 | 3.89 | 3.94 | 3.80 | 3.84 | 3.84 | -1.54% | 59,166 |
| Jul 23, 2025 | 3.99 | 4.02 | 3.87 | 3.90 | 3.90 | -2.01% | 67,049 |
| Jul 22, 2025 | 3.95 | 4.00 | 3.78 | 3.98 | 3.98 | 4.19% | 95,855 |
| Jul 21, 2025 | 3.93 | 4.02 | 3.81 | 3.82 | 3.82 | -1.80% | 110,430 |
| Jul 18, 2025 | 3.80 | 3.92 | 3.79 | 3.89 | 3.89 | 2.37% | 104,620 |
| Jul 17, 2025 | 3.70 | 3.84 | 3.65 | 3.80 | 3.80 | 2.70% | 132,701 |