Jet.AI Inc. - Common Stock (JTAI)
0.1515
-0.0143 (-8.62%)
NASDAQ · Last Trade: Feb 4th, 11:36 AM EST
Historical Prices For Jet.AI Inc. - Common Stock (JTAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 0.18 | 0.18 | 0.16 | 0.17 | 25,639,438 | 0.17 |
| 2/02/2026 | 0.15 | 0.26 | 0.14 | 0.19 | 184,726,630 | 0.19 |
| 1/30/2026 | 0.16 | 0.17 | 0.14 | 0.15 | 13,342,861 | 0.15 |
| 1/29/2026 | 0.22 | 0.23 | 0.15 | 0.17 | 26,280,854 | 0.17 |
| 1/28/2026 | 0.26 | 0.26 | 0.21 | 0.26 | 23,620,395 | 0.26 |
| 1/27/2026 | 0.27 | 0.28 | 0.23 | 0.24 | 15,150,496 | 0.24 |
| 1/26/2026 | 0.30 | 0.30 | 0.27 | 0.29 | 11,609,311 | 0.29 |
| 1/23/2026 | 0.31 | 0.33 | 0.29 | 0.30 | 14,021,025 | 0.30 |
| 1/22/2026 | 0.33 | 0.33 | 0.26 | 0.28 | 21,692,405 | 0.28 |
| 1/21/2026 | 0.36 | 0.39 | 0.32 | 0.35 | 11,169,007 | 0.35 |
| 1/20/2026 | 0.40 | 0.44 | 0.39 | 0.41 | 9,619,912 | 0.41 |
| 1/16/2026 | 0.41 | 0.43 | 0.36 | 0.39 | 17,452,112 | 0.39 |
| 1/15/2026 | 0.48 | 0.51 | 0.43 | 0.47 | 34,331,262 | 0.47 |
| 1/14/2026 | 0.52 | 0.54 | 0.43 | 0.45 | 104,662,587 | 0.45 |
| 1/13/2026 | 0.45 | 0.46 | 0.34 | 0.40 | 25,361,133 | 0.40 |
| 1/12/2026 | 0.52 | 0.52 | 0.45 | 0.47 | 8,121,351 | 0.47 |
| 1/09/2026 | 0.70 | 0.70 | 0.54 | 0.55 | 14,988,514 | 0.55 |
| 1/08/2026 | 0.78 | 1.15 | 0.69 | 0.72 | 322,853,360 | 0.72 |
| 1/07/2026 | 0.64 | 0.65 | 0.56 | 0.56 | 492,508 | 0.56 |
| 1/06/2026 | 0.64 | 0.64 | 0.61 | 0.64 | 247,269 | 0.64 |
| 1/05/2026 | 0.67 | 0.69 | 0.59 | 0.64 | 563,477 | 0.64 |
| 1/02/2026 | 0.60 | 0.68 | 0.56 | 0.65 | 522,954 | 0.65 |
| 12/31/2025 | 0.61 | 0.61 | 0.52 | 0.59 | 907,499 | 0.59 |
| 12/30/2025 | 0.74 | 0.80 | 0.64 | 0.66 | 4,976,897 | 0.66 |
| 12/29/2025 | 0.73 | 0.73 | 0.67 | 0.70 | 655,789 | 0.70 |
| 12/26/2025 | 0.73 | 0.76 | 0.71 | 0.73 | 612,595 | 0.73 |
| 12/24/2025 | 0.87 | 0.87 | 0.67 | 0.74 | 1,610,019 | 0.74 |
| 12/23/2025 | 1.66 | 1.66 | 0.76 | 0.86 | 16,972,262 | 0.86 |
| 12/22/2025 | 1.19 | 1.21 | 1.15 | 1.20 | 86,994 | 1.20 |
| 12/19/2025 | 1.07 | 1.18 | 1.07 | 1.16 | 70,929 | 1.16 |
| 12/18/2025 | 1.27 | 1.27 | 1.06 | 1.08 | 175,364 | 1.08 |
| 12/17/2025 | 1.18 | 1.25 | 1.16 | 1.20 | 77,462 | 1.20 |
| 12/16/2025 | 1.29 | 1.29 | 1.15 | 1.17 | 119,478 | 1.17 |
| 12/15/2025 | 1.45 | 1.45 | 1.22 | 1.24 | 421,149 | 1.24 |
| 12/12/2025 | 1.61 | 1.61 | 1.44 | 1.44 | 115,388 | 1.44 |
| 12/11/2025 | 1.60 | 1.61 | 1.56 | 1.56 | 61,233 | 1.56 |
| 12/10/2025 | 1.65 | 1.69 | 1.62 | 1.65 | 53,910 | 1.65 |
| 12/09/2025 | 1.59 | 1.69 | 1.59 | 1.67 | 51,199 | 1.67 |
| 12/08/2025 | 1.66 | 1.66 | 1.55 | 1.61 | 97,741 | 1.61 |
| 12/05/2025 | 1.66 | 1.67 | 1.58 | 1.61 | 54,806 | 1.61 |
| 12/04/2025 | 1.58 | 1.76 | 1.53 | 1.62 | 323,045 | 1.62 |
| 12/03/2025 | 1.54 | 1.55 | 1.40 | 1.52 | 101,588 | 1.52 |
| 12/02/2025 | 1.70 | 1.71 | 1.54 | 1.54 | 152,349 | 1.54 |
| 12/01/2025 | 1.90 | 1.90 | 1.75 | 1.75 | 62,555 | 1.75 |
| 11/28/2025 | 2.06 | 2.19 | 1.94 | 1.97 | 218,169 | 1.97 |
| 11/26/2025 | 1.87 | 2.14 | 1.83 | 2.00 | 180,607 | 2.00 |
| 11/25/2025 | 1.72 | 1.86 | 1.71 | 1.80 | 60,252 | 1.80 |
| 11/24/2025 | 1.64 | 1.75 | 1.64 | 1.72 | 54,905 | 1.72 |
| 11/21/2025 | 1.60 | 1.75 | 1.55 | 1.63 | 124,730 | 1.63 |
| 11/20/2025 | 1.66 | 1.70 | 1.53 | 1.57 | 55,748 | 1.57 |
| 11/19/2025 | 1.74 | 1.75 | 1.60 | 1.63 | 51,150 | 1.63 |
| 11/18/2025 | 1.68 | 1.71 | 1.62 | 1.67 | 53,477 | 1.67 |
| 11/17/2025 | 1.84 | 1.85 | 1.66 | 1.69 | 119,398 | 1.69 |
| 11/14/2025 | 1.96 | 1.97 | 1.82 | 1.85 | 55,751 | 1.85 |
| 11/13/2025 | 2.15 | 2.15 | 1.91 | 1.98 | 151,272 | 1.98 |
| 11/12/2025 | 2.25 | 2.25 | 2.06 | 2.13 | 64,538 | 2.13 |
| 11/11/2025 | 2.16 | 2.25 | 2.10 | 2.21 | 33,412 | 2.21 |
| 11/10/2025 | 2.22 | 2.26 | 2.15 | 2.15 | 64,021 | 2.15 |
| 11/07/2025 | 2.15 | 2.21 | 2.09 | 2.17 | 96,875 | 2.17 |
| 11/06/2025 | 2.12 | 2.17 | 2.00 | 2.11 | 60,782 | 2.11 |
| 11/05/2025 | 2.05 | 2.12 | 2.04 | 2.11 | 68,899 | 2.11 |
| 11/04/2025 | 2.22 | 2.22 | 2.01 | 2.04 | 101,117 | 2.04 |