Jet.AI Inc. - Common Stock (JTAI)

0.0966
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 16th, 5:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jet.AI Inc. - Common Stock (JTAI)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20260.100.100.080.108,016,9840.10
3/12/20260.100.100.100.1010,190,0410.10
3/11/20260.100.100.100.109,133,3900.10
3/10/20260.100.100.100.109,877,2390.10
3/09/20260.110.110.090.1025,954,1770.10
3/06/20260.110.110.110.1114,858,1880.11
3/05/20260.110.130.110.1222,090,5190.12
3/04/20260.110.120.100.1215,474,4370.12
3/03/20260.100.110.100.1014,041,5140.10
3/02/20260.110.110.110.1111,536,5040.11
2/27/20260.110.120.110.1116,220,5820.11
2/26/20260.120.120.110.1114,894,5920.11
2/25/20260.110.140.110.1251,211,9390.12
2/24/20260.110.120.110.118,766,3100.11
2/23/20260.110.120.110.1216,313,2710.12
2/20/20260.110.110.100.1114,253,8060.11
2/19/20260.110.120.110.1123,320,8540.11
2/18/20260.100.130.100.1347,296,5170.13
2/17/20260.110.120.090.1037,991,5750.10
2/13/20260.130.140.130.1426,615,5460.14
2/12/20260.160.170.130.14139,129,8410.14
2/11/20260.150.150.140.1420,126,8780.14
2/10/20260.140.150.140.1525,207,3970.15
2/09/20260.150.150.140.1426,544,3670.14
2/06/20260.160.160.140.1569,562,8010.15
2/05/20260.160.160.140.15300,738,2280.15
2/04/20260.170.170.140.1528,965,5610.15
2/03/20260.180.180.160.1725,639,4380.17
2/02/20260.150.260.140.19184,726,6300.19
1/30/20260.160.170.140.1513,342,8610.15
1/29/20260.220.230.150.1726,280,8540.17
1/28/20260.260.260.210.2623,620,3950.26
1/27/20260.270.280.230.2415,150,4960.24
1/26/20260.300.300.270.2911,609,3110.29
1/23/20260.310.330.290.3014,021,0250.30
1/22/20260.330.330.260.2821,692,4050.28
1/21/20260.360.390.320.3511,169,0070.35
1/20/20260.400.440.390.419,619,9120.41
1/16/20260.410.430.360.3917,452,1120.39
1/15/20260.480.510.430.4734,331,2620.47
1/14/20260.520.540.430.45104,662,5870.45
1/13/20260.450.460.340.4025,361,1330.40
1/12/20260.520.520.450.478,121,3510.47
1/09/20260.700.700.540.5514,988,5140.55
1/08/20260.781.150.690.72322,853,3600.72
1/07/20260.640.650.560.56492,5080.56
1/06/20260.640.640.610.64247,2690.64
1/05/20260.670.690.590.64563,4770.64
1/02/20260.600.680.560.65522,9540.65
12/31/20250.610.610.520.59907,4990.59
12/30/20250.740.800.640.664,976,8970.66
12/29/20250.730.730.670.70655,7890.70
12/26/20250.730.760.710.73612,5950.73
12/24/20250.870.870.670.741,610,0190.74
12/23/20251.661.660.760.8616,972,2620.86
12/22/20251.191.211.151.2086,9941.20
12/19/20251.071.181.071.1670,9291.16
12/18/20251.271.271.061.08175,3641.08
12/17/20251.181.251.161.2077,4621.20
12/16/20251.291.291.151.17119,4781.17