Jet.AI Inc. (JTAI)
NASDAQ: JTAI · Real-Time Price · USD
7.30
+0.40 (5.80%)
At close: Jun 26, 2026, 4:00 PM EDT
7.17
-0.13 (-1.78%)
After-hours: Jun 26, 2026, 7:15 PM EDT
Jet.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.85 | 7.38 | 6.82 | 7.30 | 7.30 | 5.80% | 76,931 |
| Jun 25, 2026 | 6.94 | 7.45 | 6.85 | 6.90 | 6.90 | -0.86% | 110,137 |
| Jun 24, 2026 | 6.86 | 7.03 | 6.70 | 6.96 | 6.96 | -1.00% | 97,814 |
| Jun 23, 2026 | 6.78 | 7.09 | 6.70 | 7.03 | 7.03 | 0.14% | 49,376 |
| Jun 22, 2026 | 6.97 | 7.16 | 6.85 | 7.02 | 7.02 | -0.14% | 69,682 |
| Jun 18, 2026 | 6.67 | 7.10 | 6.39 | 7.03 | 7.03 | 7.57% | 130,653 |
| Jun 17, 2026 | 6.23 | 6.90 | 6.22 | 6.54 | 6.54 | 4.90% | 127,374 |
| 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 |
| Apr 30, 2026 | 6.31 | 6.95 | 6.31 | 6.81 | 6.81 | 7.92% | 73,940 |
| Apr 29, 2026 | 6.28 | 6.46 | 6.11 | 6.31 | 6.31 | 0.96% | 78,682 |
| 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 |