Jet.AI Inc. - Common Stock (JTAI)
2.7000
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 8:12 AM EDT
Historical Prices For Jet.AI Inc. - Common Stock (JTAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.63 | 2.73 | 2.60 | 2.70 | 101,925 | 2.70 |
| 10/22/2025 | 2.78 | 2.78 | 2.60 | 2.62 | 109,518 | 2.62 |
| 10/21/2025 | 2.97 | 2.98 | 2.77 | 2.79 | 100,161 | 2.79 |
| 10/20/2025 | 2.92 | 2.97 | 2.84 | 2.94 | 60,686 | 2.94 |
| 10/17/2025 | 2.87 | 2.96 | 2.80 | 2.80 | 135,678 | 2.80 |
| 10/16/2025 | 3.12 | 3.12 | 2.84 | 2.88 | 164,673 | 2.88 |
| 10/15/2025 | 3.19 | 3.23 | 2.98 | 3.07 | 250,044 | 3.07 |
| 10/14/2025 | 2.68 | 3.25 | 2.60 | 3.16 | 725,229 | 3.16 |
| 10/13/2025 | 2.81 | 2.83 | 2.70 | 2.75 | 127,462 | 2.75 |
| 10/10/2025 | 3.03 | 3.04 | 2.66 | 2.68 | 258,543 | 2.68 |
| 10/09/2025 | 2.95 | 3.07 | 2.91 | 2.94 | 123,711 | 2.94 |
| 10/08/2025 | 2.95 | 2.98 | 2.81 | 2.93 | 152,436 | 2.93 |
| 10/07/2025 | 3.18 | 3.25 | 2.88 | 2.92 | 728,984 | 2.92 |
| 10/06/2025 | 3.24 | 3.26 | 3.06 | 3.08 | 221,158 | 3.08 |
| 10/03/2025 | 3.38 | 3.40 | 3.10 | 3.15 | 360,768 | 3.15 |
| 10/02/2025 | 3.38 | 3.46 | 3.29 | 3.39 | 89,122 | 3.39 |
| 10/01/2025 | 3.38 | 3.43 | 3.27 | 3.33 | 105,078 | 3.33 |
| 9/30/2025 | 3.49 | 3.49 | 3.30 | 3.34 | 98,249 | 3.34 |
| 9/29/2025 | 3.68 | 3.68 | 3.43 | 3.51 | 69,486 | 3.51 |
| 9/26/2025 | 3.45 | 3.77 | 3.43 | 3.68 | 119,505 | 3.68 |
| 9/25/2025 | 3.59 | 3.68 | 3.45 | 3.48 | 69,308 | 3.48 |
| 9/24/2025 | 3.64 | 3.69 | 3.31 | 3.63 | 154,622 | 3.63 |
| 9/23/2025 | 3.62 | 4.00 | 3.56 | 3.58 | 211,895 | 3.58 |
| 9/22/2025 | 3.44 | 3.65 | 3.40 | 3.60 | 216,059 | 3.60 |
| 9/19/2025 | 3.36 | 3.36 | 3.25 | 3.36 | 58,781 | 3.36 |
| 9/18/2025 | 3.21 | 3.35 | 3.21 | 3.34 | 65,811 | 3.34 |
| 9/17/2025 | 3.27 | 3.28 | 3.15 | 3.15 | 40,650 | 3.15 |
| 9/16/2025 | 3.26 | 3.26 | 3.20 | 3.25 | 44,071 | 3.25 |
| 9/15/2025 | 3.19 | 3.28 | 3.19 | 3.27 | 32,187 | 3.27 |
| 9/12/2025 | 3.20 | 3.25 | 3.17 | 3.19 | 29,594 | 3.19 |
| 9/11/2025 | 3.14 | 3.26 | 3.10 | 3.26 | 46,322 | 3.26 |
| 9/10/2025 | 3.12 | 3.18 | 3.09 | 3.13 | 20,122 | 3.13 |
| 9/09/2025 | 3.12 | 3.15 | 3.10 | 3.12 | 42,142 | 3.12 |
| 9/08/2025 | 3.20 | 3.20 | 3.08 | 3.13 | 43,725 | 3.13 |
| 9/05/2025 | 3.12 | 3.15 | 3.06 | 3.15 | 28,295 | 3.15 |
| 9/04/2025 | 3.24 | 3.24 | 3.07 | 3.15 | 35,888 | 3.15 |
| 9/03/2025 | 3.29 | 3.34 | 3.20 | 3.24 | 32,600 | 3.24 |
| 9/02/2025 | 3.44 | 3.47 | 3.25 | 3.38 | 33,988 | 3.38 |
| 8/29/2025 | 3.27 | 3.47 | 3.26 | 3.47 | 43,544 | 3.47 |
| 8/28/2025 | 3.40 | 3.41 | 3.30 | 3.31 | 18,773 | 3.31 |
| 8/27/2025 | 3.26 | 3.39 | 3.25 | 3.38 | 26,547 | 3.38 |
| 8/26/2025 | 3.35 | 3.39 | 3.26 | 3.26 | 25,538 | 3.26 |
| 8/25/2025 | 3.48 | 3.48 | 3.26 | 3.26 | 32,900 | 3.26 |
| 8/22/2025 | 3.16 | 3.48 | 3.16 | 3.42 | 71,688 | 3.42 |
| 8/21/2025 | 3.18 | 3.18 | 3.07 | 3.13 | 19,918 | 3.13 |
| 8/20/2025 | 3.06 | 3.10 | 3.01 | 3.09 | 46,595 | 3.09 |
| 8/19/2025 | 3.11 | 3.15 | 3.03 | 3.04 | 57,570 | 3.04 |
| 8/18/2025 | 3.34 | 3.34 | 3.15 | 3.21 | 51,854 | 3.21 |
| 8/15/2025 | 3.54 | 3.54 | 3.18 | 3.27 | 98,369 | 3.27 |
| 8/14/2025 | 3.18 | 3.52 | 3.18 | 3.46 | 169,632 | 3.46 |
| 8/13/2025 | 3.13 | 3.21 | 3.07 | 3.18 | 68,573 | 3.18 |
| 8/12/2025 | 3.04 | 3.10 | 3.03 | 3.10 | 51,479 | 3.10 |
| 8/11/2025 | 3.10 | 3.10 | 3.01 | 3.06 | 50,754 | 3.06 |
| 8/08/2025 | 3.14 | 3.20 | 3.09 | 3.14 | 45,424 | 3.14 |
| 8/07/2025 | 3.21 | 3.29 | 3.12 | 3.15 | 51,107 | 3.15 |
| 8/06/2025 | 3.24 | 3.27 | 3.15 | 3.20 | 60,201 | 3.20 |
| 8/05/2025 | 3.27 | 3.32 | 3.20 | 3.24 | 45,527 | 3.24 |
| 8/04/2025 | 3.40 | 3.40 | 3.23 | 3.27 | 52,608 | 3.27 |
| 8/01/2025 | 3.42 | 3.42 | 3.25 | 3.28 | 71,104 | 3.28 |
| 7/31/2025 | 3.50 | 3.51 | 3.35 | 3.42 | 89,532 | 3.42 |
| 7/30/2025 | 3.50 | 3.58 | 3.41 | 3.45 | 60,519 | 3.45 |
| 7/29/2025 | 3.54 | 3.55 | 3.50 | 3.53 | 56,895 | 3.53 |
| 7/28/2025 | 3.67 | 3.72 | 3.51 | 3.53 | 131,869 | 3.53 |
| 7/25/2025 | 3.82 | 3.89 | 3.71 | 3.71 | 88,635 | 3.71 |
| 7/24/2025 | 3.89 | 3.94 | 3.80 | 3.84 | 59,136 | 3.84 |