NASDAQ : JTAI
Jet.AI Inc. — Price history
Technology · Software - Application · United States
Last price 0.864 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jet.AI Inc. (JTAI) closed at 0.8802 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.86 | 0.91 | 0.8301 | 0.8802 | 80,649 | +8.32% |
| 2026-10-30 | 0.89 | 0.89 | 0.81 | 0.8126 | 56,179 | -5.95% |
| 2026-10-29 | 0.85 | 0.9543 | 0.85 | 0.864 | 46,702 | -1.23% |
| 2026-10-28 | 0.9176 | 0.9398 | 0.8 | 0.8748 | 167,978 | -5.40% |
| 2026-10-27 | 1 | 1 | 0.9 | 0.9247 | 124,471 | -8.45% |
| 2026-10-26 | 1.06 | 1.06 | 1 | 1.01 | 107,609 | -7.34% |
| 2026-10-23 | 1.125 | 1.14 | 1.08 | 1.09 | 29,920 | +0.93% |
| 2026-10-22 | 1.16 | 1.19 | 1.08 | 1.08 | 76,217 | -5.26% |
| 2026-10-21 | 1.17 | 1.18 | 1.12 | 1.14 | 31,098 | +1.79% |
| 2026-10-20 | 1.1 | 1.14 | 1.09 | 1.12 | 43,731 | -1.75% |
| 2026-10-19 | 1.18 | 1.19 | 1.1 | 1.14 | 62,485 | -3.39% |
| 2026-10-16 | 1.23 | 1.23 | 1.133 | 1.18 | 128,353 | -2.88% |
| 2026-10-15 | 1.2 | 1.239 | 1.2 | 1.215 | 34,226 | +1.25% |
| 2026-10-14 | 1.38 | 1.38 | 1.12 | 1.2 | 146,887 | -12.41% |
| 2026-10-13 | 1.48 | 1.48 | 1.35 | 1.37 | 106,283 | -6.80% |
| 2026-10-12 | 1.57 | 1.62 | 1.46 | 1.47 | 76,201 | -6.37% |
| 2026-10-09 | 1.46 | 1.57 | 1.41 | 1.57 | 42,364 | +9.03% |
| 2026-10-08 | 1.5 | 1.55 | 1.44 | 1.44 | 52,462 | -4.00% |
| 2026-10-07 | 1.5 | 1.52 | 1.45 | 1.5 | 39,115 | +1.35% |
| 2026-10-06 | 1.529 | 1.546 | 1.48 | 1.48 | 57,365 | -1.33% |
| 2026-10-05 | 1.54 | 1.55 | 1.5 | 1.5 | 38,641 | -3.23% |
| 2026-10-02 | 1.56 | 1.64 | 1.51 | 1.55 | 51,747 | +1.97% |
| 2026-10-01 | 1.53 | 1.559 | 1.491 | 1.52 | 31,818 | -1.62% |
| 2026-09-30 | 1.547 | 1.579 | 1.52 | 1.545 | 35,209 | -0.96% |
| 2026-09-29 | 1.62 | 1.62 | 1.51 | 1.56 | 70,027 | -2.50% |
| 2026-09-28 | 1.55 | 1.675 | 1.54 | 1.6 | 94,424 | +2.56% |
| 2026-09-25 | 1.54 | 1.585 | 1.5 | 1.56 | 65,199 | +4.00% |
| 2026-09-24 | 1.603 | 1.626 | 1.5 | 1.5 | 117,216 | -7.41% |
| 2026-09-23 | 1.705 | 1.83 | 1.55 | 1.62 | 225,350 | -10.00% |
| 2026-09-22 | 1.51 | 2.42 | 1.35 | 1.8 | 8,636,829 | +21.62% |
| 2026-09-21 | 1.39 | 1.54 | 1.37 | 1.48 | 168,926 | +7.64% |
| 2026-09-18 | 1.39 | 1.435 | 1.335 | 1.375 | 142,241 | -1.08% |
| 2026-09-17 | 1.32 | 1.41 | 1.27 | 1.39 | 135,812 | +7.75% |
| 2026-09-16 | 1.25 | 1.3 | 1.21 | 1.29 | 76,064 | +0.78% |
| 2026-09-15 | 1.28 | 1.28 | 1.2 | 1.28 | 123,240 | +3.23% |
| 2026-09-14 | 1.23 | 1.28 | 1.23 | 1.24 | 75,547 | -0.80% |
| 2026-09-11 | 1.28 | 1.28 | 1.22 | 1.25 | 60,322 | +0.00% |
| 2026-09-10 | 1.28 | 1.32 | 1.245 | 1.25 | 77,481 | -2.34% |
| 2026-09-09 | 1.33 | 1.35 | 1.261 | 1.28 | 106,015 | -3.76% |
| 2026-09-08 | 1.25 | 1.37 | 1.24 | 1.33 | 154,335 | +6.40% |
| 2026-09-04 | 1.29 | 1.3 | 1.22 | 1.25 | 79,879 | -3.10% |
| 2026-09-03 | 1.28 | 1.32 | 1.28 | 1.29 | 85,136 | +0.78% |
| 2026-09-02 | 1.44 | 1.515 | 1.28 | 1.28 | 223,141 | -11.72% |
| 2026-09-01 | 1.46 | 1.48 | 1.44 | 1.45 | 50,632 | -3.01% |
| 2026-08-31 | 1.51 | 1.52 | 1.46 | 1.495 | 63,733 | -0.99% |
| 2026-08-28 | 1.55 | 1.58 | 1.493 | 1.51 | 35,660 | -3.51% |
| 2026-08-27 | 1.49 | 1.565 | 1.45 | 1.565 | 105,902 | +5.03% |
| 2026-08-26 | 1.57 | 1.57 | 1.46 | 1.49 | 67,696 | -3.25% |
| 2026-08-25 | 1.57 | 1.59 | 1.53 | 1.54 | 49,594 | -2.53% |
| 2026-08-24 | 1.59 | 1.63 | 1.56 | 1.58 | 69,697 | +0.00% |
| 2026-08-21 | 1.58 | 1.659 | 1.56 | 1.58 | 61,140 | -0.63% |
| 2026-08-20 | 1.68 | 1.68 | 1.51 | 1.59 | 110,531 | -5.36% |
| 2026-08-19 | 1.47 | 1.705 | 1.45 | 1.68 | 578,054 | +15.86% |
| 2026-08-18 | 1.49 | 1.52 | 1.39 | 1.45 | 209,797 | -6.45% |
| 2026-08-17 | 1.67 | 1.69 | 1.53 | 1.55 | 275,363 | -9.36% |
| 2026-08-14 | 1.79 | 1.79 | 1.67 | 1.71 | 151,471 | -4.47% |
| 2026-08-13 | 1.82 | 1.891 | 1.77 | 1.79 | 159,087 | -3.24% |
| 2026-08-12 | 1.87 | 1.87 | 1.76 | 1.85 | 155,877 | +1.09% |
| 2026-08-11 | 1.86 | 1.88 | 1.76 | 1.83 | 103,133 | -1.61% |
| 2026-08-10 | 1.94 | 1.98 | 1.85 | 1.86 | 116,713 | -4.62% |
| 2026-08-07 | 1.94 | 2.02 | 1.93 | 1.95 | 118,538 | +0.52% |
| 2026-08-06 | 2.11 | 2.11 | 1.93 | 1.94 | 126,717 | -8.49% |
| 2026-08-05 | 2.19 | 2.22 | 2.08 | 2.12 | 115,080 | -4.50% |
| 2026-08-04 | 1.96 | 2.3 | 1.96 | 2.22 | 299,013 | +15.03% |
| 2026-08-03 | 2.08 | 2.1 | 1.93 | 1.93 | 138,472 | -8.53% |
| 2026-07-31 | 1.98 | 2.11 | 1.93 | 2.11 | 181,084 | +9.33% |
| 2026-07-30 | 1.82 | 1.98 | 1.792 | 1.93 | 200,221 | +5.46% |
| 2026-07-29 | 1.78 | 1.875 | 1.62 | 1.83 | 609,447 | +2.81% |
| 2026-07-28 | 1.84 | 1.84 | 1.75 | 1.78 | 205,543 | -8.72% |
| 2026-07-27 | 2.05 | 2.065 | 1.91 | 1.95 | 282,143 | -4.41% |
| 2026-07-24 | 2.1 | 2.17 | 1.96 | 2.04 | 257,882 | -2.86% |
| 2026-07-23 | 2.32 | 2.39 | 2.07 | 2.1 | 363,345 | -13.22% |
| 2026-07-22 | 2.17 | 2.765 | 2.17 | 2.42 | 916,284 | +4.76% |
| 2026-07-21 | 2.15 | 2.43 | 2.13 | 2.31 | 715,886 | +0.87% |
| 2026-07-20 | 2 | 2.46 | 2 | 2.29 | 1,376,596 | +6.02% |
| 2026-07-17 | 2.32 | 2.64 | 2.03 | 2.16 | 1,504,872 | -20.59% |
| 2026-07-16 | 3.26 | 3.32 | 2.36 | 2.72 | 6,402,547 | -13.38% |
| 2026-07-15 | 4.98 | 5.01 | 2.86 | 3.14 | 34,572,188 | +580.10% |
| 2026-07-14 | 4.86 | 4.95 | 3.51 | 4.87 | 1,341,072 | -15.01% |
| 2026-07-13 | 5.67 | 5.99 | 5.67 | 5.73 | 439,442 | -0.69% |
| 2026-07-10 | 5.64 | 5.8 | 5.5 | 5.77 | 34,823 | +1.58% |
| 2026-07-09 | 5.4 | 5.89 | 5.38 | 5.68 | 47,760 | +5.97% |
| 2026-07-08 | 5.56 | 5.6 | 5.25 | 5.36 | 69,235 | -5.80% |
| 2026-07-07 | 6.55 | 6.65 | 5.602 | 5.69 | 128,818 | -16.32% |
| 2026-07-06 | 7.93 | 8 | 6.772 | 6.8 | 181,421 | -12.71% |
| 2026-07-02 | 8.16 | 8.26 | 7.655 | 7.79 | 208,831 | -2.38% |
| 2026-07-01 | 8.06 | 8.14 | 7.622 | 7.98 | 111,790 | -1.97% |
| 2026-06-30 | 7.26 | 8.21 | 7.14 | 8.14 | 169,975 | +13.21% |
| 2026-06-29 | 7.23 | 7.5 | 7.14 | 7.19 | 59,528 | -1.51% |
| 2026-06-26 | 6.85 | 7.382 | 6.82 | 7.3 | 80,105 | +5.80% |
| 2026-06-25 | 6.94 | 7.45 | 6.85 | 6.9 | 116,253 | -0.86% |
| 2026-06-24 | 6.86 | 7.03 | 6.7 | 6.96 | 102,811 | -1.00% |
| 2026-06-23 | 6.78 | 7.09 | 6.7 | 7.03 | 63,213 | +0.14% |
| 2026-06-22 | 6.97 | 7.16 | 6.85 | 7.02 | 78,804 | -0.14% |
| 2026-06-18 | 6.67 | 7.1 | 6.39 | 7.03 | 134,740 | +7.57% |
| 2026-06-17 | 6.23 | 6.9 | 6.22 | 6.535 | 129,052 | +4.90% |
| 2026-06-16 | 6.3 | 6.39 | 5.82 | 6.23 | 175,050 | -2.50% |
| 2026-06-15 | 6.81 | 7.09 | 6.25 | 6.39 | 168,422 | -5.33% |
| 2026-06-12 | 7.56 | 7.56 | 6.56 | 6.75 | 225,649 | -14.77% |
| 2026-06-11 | 7.46 | 8.07 | 7.45 | 7.92 | 362,385 | +7.03% |
| 2026-06-10 | 7.65 | 7.891 | 7.35 | 7.4 | 128,871 | -5.25% |
| 2026-06-09 | 7.405 | 7.996 | 6.89 | 7.81 | 698,536 | -1.14% |
| 2026-06-08 | 7.65 | 8.295 | 7.495 | 7.9 | 143,597 | +3.95% |
| 2026-06-05 | 8.21 | 8.24 | 7.401 | 7.6 | 155,758 | -9.52% |
| 2026-06-04 | 8.12 | 8.69 | 8 | 8.4 | 100,191 | +3.19% |
| 2026-06-03 | 8.5 | 8.999 | 8.08 | 8.14 | 157,093 | -4.80% |
| 2026-06-02 | 9.05 | 9.2 | 8.39 | 8.55 | 218,331 | -5.11% |
| 2026-06-01 | 8.52 | 9.2 | 8.52 | 9.01 | 201,021 | +8.29% |
| 2026-05-29 | 8.39 | 9.14 | 8.02 | 8.32 | 279,871 | -9.96% |
| 2026-05-28 | 8.5 | 9.5 | 8.13 | 9.24 | 582,124 | +9.22% |
| 2026-05-27 | 7.74 | 8.5 | 7.6 | 8.46 | 391,105 | +7.77% |
| 2026-05-26 | 7.45 | 8.265 | 7.35 | 7.85 | 516,073 | +11.03% |
| 2026-05-22 | 6.88 | 7.39 | 6.789 | 7.07 | 211,365 | +2.32% |
| 2026-05-21 | 6.87 | 7.1 | 6.68 | 6.91 | 128,197 | +0.00% |
| 2026-05-20 | 6.41 | 6.91 | 6.38 | 6.91 | 69,472 | +8.48% |
| 2026-05-19 | 6.53 | 6.55 | 6.27 | 6.37 | 72,218 | -2.60% |
| 2026-05-18 | 7.03 | 7.15 | 6.51 | 6.54 | 96,504 | -6.03% |
| 2026-05-15 | 6.7 | 7.29 | 6.5 | 6.96 | 157,387 | +1.75% |
| 2026-05-14 | 6.36 | 6.85 | 6.36 | 6.84 | 87,568 | +8.74% |
| 2026-05-13 | 6.3 | 6.41 | 6 | 6.29 | 94,310 | +0.64% |