Jet.AI Inc. - JTAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	0.11	0.12	0.12	0.12	0.1	15.87M
March 03, 2026	0.1	0.1	0.1	0.11	0.1	14.93M
March 02, 2026	0.11	0.11	0.11	0.11	0.11	11.69M
February 27, 2026	0.11	0.11	0.11	0.12	0.11	16.22M
February 26, 2026	0.12	0.11	0.11	0.12	0.11	15.17M
February 25, 2026	0.11	0.12	0.12	0.14	0.11	51.69M
February 24, 2026	0.11	0.11	0.11	0.12	0.11	8.93M
February 23, 2026	0.11	0.12	0.12	0.12	0.11	16.54M
February 20, 2026	0.11	0.11	0.11	0.11	0.1	14.25M
February 19, 2026	0.11	0.11	0.11	0.12	0.11	23.8M
February 18, 2026	0.1	0.13	0.13	0.13	0.1	48.32M
February 17, 2026	0.11	0.1	0.1	0.12	0.09	38.86M
February 13, 2026	0.13	0.14	0.14	0.14	0.13	24.31M
February 12, 2026	0.16	0.14	0.14	0.17	0.13	136.62M
February 11, 2026	0.15	0.14	0.14	0.15	0.14	20.45M
February 10, 2026	0.14	0.15	0.15	0.15	0.14	25.89M
February 09, 2026	0.15	0.14	0.14	0.15	0.14	27.1M
February 06, 2026	0.16	0.15	0.15	0.16	0.14	69.56M
February 05, 2026	0.16	0.15	0.15	0.25	0.14	295.17M
February 04, 2026	0.17	0.15	0.15	0.17	0.14	29.44M
February 03, 2026	0.18	0.17	0.17	0.18	0.16	26.74M
February 02, 2026	0.15	0.19	0.19	0.26	0.14	186.07M
January 30, 2026	0.16	0.15	0.15	0.17	0.14	13.34M
January 29, 2026	0.22	0.17	0.17	0.23	0.15	26.66M
January 28, 2026	0.26	0.26	0.26	0.26	0.21	23.95M
January 27, 2026	0.27	0.24	0.24	0.28	0.24	15.49M
January 26, 2026	0.3	0.29	0.29	0.3	0.27	12M
January 23, 2026	0.31	0.3	0.3	0.33	0.29	13.32M
January 22, 2026	0.33	0.28	0.28	0.33	0.26	14.32M
January 21, 2026	0.36	0.35	0.35	0.39	0.32	11.33M
January 20, 2026	0.4	0.41	0.41	0.44	0.4	9.42M
January 16, 2026	0.41	0.39	0.39	0.43	0.36	17.45M
January 15, 2026	0.48	0.47	0.47	0.51	0.43	33.73M
January 14, 2026	0.52	0.45	0.45	0.54	0.43	107.18M
January 13, 2026	0.45	0.4	0.4	0.46	0.34	15.31M
January 12, 2026	0.52	0.47	0.47	0.52	0.45	8.35M
January 09, 2026	0.7	0.55	0.55	0.7	0.54	14.99M
January 08, 2026	0.78	0.72	0.72	1.15	0.69	321.82M
January 07, 2026	0.64	0.56	0.56	0.65	0.56	508,101
January 06, 2026	0.64	0.64	0.64	0.64	0.62	248,731
January 05, 2026	0.67	0.64	0.64	0.69	0.59	567,917
January 02, 2026	0.6	0.65	0.65	0.68	0.56	522,954
December 31, 2025	0.61	0.59	0.59	0.61	0.52	907,499
December 30, 2025	0.75	0.66	0.66	0.8	0.64	5.03M
December 29, 2025	0.73	0.7	0.7	0.73	0.67	661,100
December 26, 2025	0.73	0.73	0.73	0.76	0.71	612,600
December 24, 2025	0.87	0.74	0.74	0.87	0.68	1.61M
December 23, 2025	1.66	0.86	0.86	1.66	0.76	17.02M
December 22, 2025	1.19	1.2	1.2	1.21	1.15	90,000
December 19, 2025	1.07	1.16	1.16	1.18	1.07	70,929
December 18, 2025	1.27	1.08	1.08	1.27	1.06	168,920
December 17, 2025	1.18	1.2	1.2	1.25	1.16	78,514
December 16, 2025	1.29	1.17	1.17	1.29	1.15	122,100
December 15, 2025	1.45	1.24	1.24	1.45	1.22	421,274
December 12, 2025	1.61	1.44	1.44	1.61	1.44	115,388
December 11, 2025	1.6	1.56	1.56	1.62	1.56	61,234
December 10, 2025	1.65	1.65	1.65	1.69	1.62	56,082
December 09, 2025	1.59	1.67	1.67	1.69	1.59	51,408
December 08, 2025	1.66	1.61	1.61	1.66	1.55	97,844
December 05, 2025	1.66	1.61	1.61	1.67	1.58	54,806

Jet.AI Inc. (JTAI) NASDAQ