Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
6.25
-0.42 (-6.30%)
At close: Apr 28, 2026, 4:00 PM EDT
6.23
-0.02 (-0.32%)
Pre-market: Apr 29, 2026, 6:16 AM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 6.30 | 6.30 | 5.77 | 6.06 | 6.06 | -8.18% | 352,427 |
| Apr 9, 2026 | 5.30 | 6.60 | 5.00 | 6.60 | 6.60 | 15.59% | 2,653,322 |
| Apr 8, 2026 | 10.36 | 10.41 | 5.02 | 5.71 | 5.71 | -25.84% | 4,005,005 |
| Apr 7, 2026 | 8.06 | 8.68 | 7.04 | 7.70 | 7.70 | -7.45% | 1,038,434 |
| Apr 6, 2026 | 16.40 | 16.72 | 7.42 | 8.32 | 8.32 | -48.71% | 506,985 |
| Apr 2, 2026 | 16.70 | 16.70 | 15.40 | 16.22 | 16.22 | -2.64% | 40,867 |
| Apr 1, 2026 | 16.80 | 17.52 | 16.42 | 16.66 | 16.66 | -3.14% | 42,233 |
| Mar 31, 2026 | 16.30 | 18.00 | 15.90 | 17.20 | 17.20 | 6.04% | 104,653 |
| Mar 30, 2026 | 16.14 | 17.60 | 15.92 | 16.22 | 16.22 | 2.79% | 60,997 |
| Mar 27, 2026 | 17.60 | 18.14 | 14.00 | 15.78 | 15.78 | -11.25% | 79,193 |
| Mar 26, 2026 | 19.00 | 19.30 | 17.40 | 17.78 | 17.78 | -5.02% | 71,364 |
| Mar 25, 2026 | 20.00 | 20.70 | 18.64 | 18.72 | 18.72 | -6.40% | 49,214 |
| Mar 24, 2026 | 20.60 | 20.74 | 17.24 | 20.00 | 20.00 | -4.49% | 45,392 |
| Mar 23, 2026 | 20.78 | 20.94 | 18.98 | 20.94 | 20.94 | - | 62,798 |
| Mar 20, 2026 | 18.87 | 20.94 | 18.80 | 20.94 | 20.94 | 12.46% | 82,293 |
| Mar 19, 2026 | 18.38 | 19.74 | 17.00 | 18.62 | 18.62 | -5.00% | 116,868 |
| Mar 18, 2026 | 20.34 | 21.38 | 19.10 | 19.60 | 19.60 | -7.55% | 159,520 |
| Mar 17, 2026 | 26.00 | 26.54 | 20.42 | 21.20 | 21.20 | 11.46% | 2,074,702 |
| Mar 16, 2026 | 19.20 | 19.60 | 18.84 | 19.02 | 19.02 | -1.55% | 42,946 |
| Mar 13, 2026 | 19.84 | 20.20 | 16.32 | 19.32 | 19.32 | -2.42% | 40,084 |
| Mar 12, 2026 | 19.58 | 20.72 | 19.40 | 19.80 | 19.80 | 2.38% | 51,148 |
| Mar 11, 2026 | 19.92 | 20.20 | 19.28 | 19.34 | 19.34 | -2.81% | 46,529 |
| Mar 10, 2026 | 20.44 | 20.44 | 19.46 | 19.90 | 19.90 | -0.50% | 49,855 |
| Mar 9, 2026 | 21.34 | 21.34 | 17.86 | 20.00 | 20.00 | -5.75% | 130,380 |
| Mar 6, 2026 | 21.38 | 22.70 | 21.18 | 21.22 | 21.22 | -7.74% | 74,290 |
| Mar 5, 2026 | 22.89 | 25.16 | 22.74 | 23.00 | 23.00 | -2.29% | 115,568 |
| Mar 4, 2026 | 21.16 | 23.54 | 20.64 | 23.54 | 23.54 | 15.96% | 79,350 |
| Mar 3, 2026 | 20.51 | 22.00 | 19.82 | 20.30 | 20.30 | -10.26% | 74,669 |
| Mar 2, 2026 | 22.10 | 22.62 | 21.20 | 22.62 | 22.62 | 1.80% | 58,437 |
| Feb 27, 2026 | 22.60 | 23.04 | 21.50 | 22.22 | 22.22 | -3.31% | 81,102 |
| Feb 26, 2026 | 23.52 | 23.76 | 22.30 | 22.98 | 22.98 | -6.81% | 75,854 |
| Feb 25, 2026 | 21.88 | 28.92 | 21.80 | 24.66 | 24.66 | 9.21% | 258,472 |
| Feb 24, 2026 | 22.18 | 23.02 | 21.20 | 22.58 | 22.58 | -4.56% | 44,639 |
| Feb 23, 2026 | 22.00 | 23.90 | 21.46 | 23.66 | 23.66 | 8.73% | 82,708 |
| Feb 20, 2026 | 22.00 | 22.44 | 20.90 | 21.76 | 21.76 | -2.16% | 71,268 |
| Feb 19, 2026 | 22.86 | 24.78 | 22.06 | 22.24 | 22.24 | -14.46% | 118,996 |
| Feb 18, 2026 | 20.37 | 26.50 | 19.68 | 26.00 | 26.00 | 28.59% | 241,608 |
| Feb 17, 2026 | 22.51 | 23.26 | 18.38 | 20.22 | 20.22 | -25.39% | 194,321 |
| Feb 13, 2026 | 26.42 | 27.30 | 26.00 | 27.10 | 27.10 | -3.21% | 133,077 |
| Feb 12, 2026 | 32.64 | 33.98 | 25.50 | 28.00 | 28.00 | -0.28% | 701,241 |
| Feb 11, 2026 | 29.08 | 29.18 | 27.14 | 28.08 | 28.08 | -4.42% | 102,229 |
| Feb 10, 2026 | 28.04 | 29.50 | 27.26 | 29.38 | 29.38 | 3.38% | 129,466 |
| Feb 9, 2026 | 29.42 | 30.00 | 27.52 | 28.42 | 28.42 | -5.27% | 135,493 |
| Feb 6, 2026 | 32.66 | 32.66 | 28.68 | 30.00 | 30.00 | 2.88% | 347,813 |
| Feb 5, 2026 | 32.54 | 50.32 | 29.00 | 29.16 | 29.16 | -5.45% | 1,512,115 |
| Feb 4, 2026 | 33.20 | 34.00 | 29.00 | 30.84 | 30.84 | -7.00% | 147,185 |
| Feb 3, 2026 | 35.88 | 36.06 | 31.40 | 33.16 | 33.16 | -12.74% | 133,703 |
| Feb 2, 2026 | 29.68 | 51.26 | 28.90 | 38.00 | 38.00 | 28.03% | 930,335 |
| Jan 30, 2026 | 32.80 | 33.00 | 28.94 | 29.68 | 29.68 | -12.71% | 66,714 |
| Jan 29, 2026 | 44.51 | 45.58 | 30.56 | 34.00 | 34.00 | -33.33% | 133,316 |
| Jan 28, 2026 | 51.08 | 52.00 | 42.00 | 51.00 | 51.00 | 5.72% | 119,727 |
| Jan 27, 2026 | 54.46 | 56.52 | 47.00 | 48.24 | 48.24 | -17.11% | 77,450 |
| Jan 26, 2026 | 59.60 | 59.94 | 54.00 | 58.20 | 58.20 | -3.00% | 59,995 |
| Jan 23, 2026 | 62.44 | 65.98 | 57.30 | 60.00 | 60.00 | 5.37% | 70,105 |
| Jan 22, 2026 | 65.68 | 65.68 | 52.60 | 56.94 | 56.94 | -17.93% | 113,206 |
| Jan 21, 2026 | 72.00 | 77.20 | 64.00 | 69.38 | 69.38 | -15.14% | 56,633 |
| Jan 20, 2026 | 80.00 | 87.08 | 78.28 | 81.76 | 81.76 | 4.69% | 49,194 |
| Jan 16, 2026 | 81.21 | 86.16 | 72.40 | 78.10 | 78.10 | -16.20% | 87,260 |
| Jan 15, 2026 | 96.00 | 101.54 | 86.64 | 93.20 | 93.20 | 2.51% | 182,039 |
| Jan 14, 2026 | 104.28 | 108.64 | 86.60 | 90.92 | 90.92 | 13.65% | 535,876 |
| Jan 13, 2026 | 90.00 | 92.90 | 67.60 | 80.00 | 80.00 | -14.89% | 150,203 |
| Jan 12, 2026 | 104.04 | 104.04 | 90.80 | 94.00 | 94.00 | -14.56% | 41,766 |
| Jan 9, 2026 | 139.80 | 140.18 | 107.10 | 110.02 | 110.02 | -24.06% | 74,942 |
| Jan 8, 2026 | 156.38 | 229.98 | 138.28 | 144.88 | 144.88 | 29.36% | 1,619,372 |
| Jan 7, 2026 | 128.00 | 130.42 | 112.00 | 112.00 | 112.00 | -12.23% | 2,540 |
| Jan 6, 2026 | 128.00 | 128.00 | 123.00 | 127.60 | 127.60 | 0.20% | 1,243 |
| Jan 5, 2026 | 133.80 | 137.20 | 117.06 | 127.34 | 127.34 | -1.68% | 2,839 |
| Jan 2, 2026 | 120.00 | 135.01 | 112.00 | 129.52 | 129.52 | 10.51% | 2,614 |
| Dec 31, 2025 | 121.40 | 121.40 | 104.52 | 117.20 | 117.20 | -10.53% | 4,537 |
| Dec 30, 2025 | 149.00 | 159.00 | 128.00 | 131.00 | 131.00 | -6.43% | 25,137 |
| Dec 29, 2025 | 145.78 | 145.78 | 133.20 | 140.00 | 140.00 | -3.94% | 3,305 |
| Dec 26, 2025 | 146.66 | 152.04 | 142.28 | 145.74 | 145.74 | -1.50% | 3,062 |
| Dec 24, 2025 | 174.00 | 174.00 | 134.84 | 147.96 | 147.96 | -14.06% | 8,050 |
| Dec 23, 2025 | 332.00 | 332.00 | 152.00 | 172.16 | 172.16 | -28.27% | 85,102 |
| Dec 22, 2025 | 238.00 | 242.00 | 230.00 | 240.00 | 240.00 | 3.45% | 449 |
| Dec 19, 2025 | 214.00 | 236.00 | 214.00 | 232.00 | 232.00 | 7.41% | 354 |
| Dec 18, 2025 | 254.00 | 254.00 | 212.00 | 216.00 | 216.00 | -10.00% | 883 |
| Dec 17, 2025 | 236.00 | 249.98 | 232.00 | 240.00 | 240.00 | 2.56% | 392 |
| Dec 16, 2025 | 258.00 | 258.00 | 230.00 | 234.00 | 234.00 | -5.71% | 610 |
| Dec 15, 2025 | 290.00 | 290.00 | 244.00 | 248.16 | 248.16 | -13.93% | 2,106 |
| Dec 12, 2025 | 322.00 | 322.00 | 288.00 | 288.34 | 288.34 | -7.58% | 576 |
| Dec 11, 2025 | 320.00 | 323.00 | 312.00 | 312.00 | 312.00 | -5.45% | 306 |
| Dec 10, 2025 | 330.00 | 338.00 | 324.00 | 330.00 | 330.00 | -1.20% | 280 |
| Dec 9, 2025 | 318.00 | 337.26 | 318.00 | 334.00 | 334.00 | 3.73% | 257 |
| Dec 8, 2025 | 332.00 | 332.00 | 310.00 | 322.00 | 322.00 | - | 489 |
| Dec 5, 2025 | 332.00 | 334.00 | 316.00 | 322.00 | 322.00 | -0.62% | 274 |
| Dec 4, 2025 | 316.00 | 352.00 | 306.00 | 324.00 | 324.00 | 6.58% | 1,615 |
| Dec 3, 2025 | 308.00 | 309.92 | 279.00 | 304.00 | 304.00 | -1.30% | 518 |