Jet.AI Inc. (JTAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JTAI Historical Return
If you invested $1000 in Jet.AI Inc. (JTAI) since IPO date, it would be worth $0.62 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2.25, while $1000 invested 1 year ago would be worth $434.92. This corresponds to total returns of -99.94%, -99.78%, -56.51%, respectively, with annualized returns of -77.41%, -86.9%, -56.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JTAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2026 | 1.25 | 1.29 | 1.29 | 1.3 | 1.21 | 58,849 |
| September 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.2 | 122,945 |
| September 11, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.23 | 59,881 |
| September 10, 2026 | 1.3 | 1.25 | 1.25 | 1.32 | 1.25 | 77,285 |
| September 09, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.26 | 104,738 |
| September 08, 2026 | 1.25 | 1.33 | 1.33 | 1.37 | 1.24 | 152,900 |
| September 04, 2026 | 1.29 | 1.25 | 1.25 | 1.3 | 1.22 | 77,266 |
| September 03, 2026 | 1.29 | 1.29 | 1.29 | 1.32 | 1.29 | 0 |
| September 02, 2026 | 1.45 | 1.28 | 1.28 | 1.52 | 1.28 | 219,984 |
| September 01, 2026 | 1.47 | 1.45 | 1.45 | 1.48 | 1.44 | 36,733 |
| August 31, 2026 | 1.48 | 1.5 | 1.5 | 1.53 | 1.46 | 62,250 |
| August 28, 2026 | 1.55 | 1.51 | 1.51 | 1.58 | 1.49 | 35,492 |
| August 27, 2026 | 1.49 | 1.57 | 1.57 | 1.57 | 1.45 | 104,543 |
| August 26, 2026 | 1.56 | 1.49 | 1.49 | 1.56 | 1.48 | 66,228 |
| August 25, 2026 | 1.57 | 1.54 | 1.54 | 1.57 | 1.53 | 48,586 |
| August 24, 2026 | 1.59 | 1.58 | 1.58 | 1.63 | 1.57 | 0 |
| August 21, 2026 | 1.65 | 1.58 | 1.58 | 1.65 | 1.56 | 60,456 |
| August 20, 2026 | 1.63 | 1.59 | 1.59 | 1.63 | 1.57 | 105,665 |
| August 19, 2026 | 1.47 | 1.68 | 1.68 | 1.71 | 1.45 | 0 |
| August 18, 2026 | 1.55 | 1.45 | 1.45 | 1.55 | 1.39 | 0 |
| August 17, 2026 | 1.55 | 1.55 | 1.55 | 1.67 | 1.54 | 266,539 |
| August 14, 2026 | 1.79 | 1.71 | 1.71 | 1.79 | 1.67 | 144,151 |
| August 13, 2026 | 1.82 | 1.79 | 1.79 | 1.89 | 1.77 | 0 |
| August 12, 2026 | 1.87 | 1.85 | 1.85 | 1.87 | 1.78 | 0 |
| August 11, 2026 | 1.86 | 1.79 | 1.79 | 1.86 | 1.76 | 90,464 |
| August 10, 2026 | 1.94 | 1.86 | 1.86 | 1.98 | 1.85 | 116,342 |
| August 07, 2026 | 1.94 | 1.95 | 1.95 | 2.02 | 1.94 | 0 |
| August 06, 2026 | 2.09 | 1.94 | 1.94 | 2.09 | 1.93 | 120,059 |
| August 05, 2026 | 2.19 | 2.12 | 2.12 | 2.22 | 2.09 | 106,853 |
| August 04, 2026 | 1.96 | 2.22 | 2.22 | 2.28 | 1.96 | 290,770 |
| August 03, 2026 | 2.08 | 1.93 | 1.93 | 2.1 | 1.93 | 129,717 |
| July 31, 2026 | 1.98 | 2.11 | 2.11 | 2.11 | 1.93 | 178,022 |
| July 30, 2026 | 1.82 | 1.93 | 1.93 | 1.98 | 1.79 | 191,932 |
| July 29, 2026 | 1.77 | 1.83 | 1.83 | 1.88 | 1.62 | 599,213 |
| July 28, 2026 | 1.84 | 1.78 | 1.78 | 1.84 | 1.75 | 199,959 |
| July 27, 2026 | 2.05 | 1.95 | 1.95 | 2.07 | 1.91 | 269,418 |
| July 23, 2026 | 2.33 | 2.1 | 2.1 | 2.39 | 2.08 | 344,374 |
| July 22, 2026 | 2.2 | 2.42 | 2.42 | 2.76 | 2.17 | 874,040 |
| July 21, 2026 | 2.15 | 2.31 | 2.31 | 2.42 | 2.13 | 690,527 |
| July 20, 2026 | 2 | 2.29 | 2.29 | 2.46 | 2 | 1.28M |
| July 17, 2026 | 2.45 | 2.16 | 2.16 | 2.64 | 2.03 | 1.4M |
| July 16, 2026 | 3.26 | 2.72 | 2.72 | 3.32 | 2.36 | 6.34M |
| July 15, 2026 | 4.98 | 3.14 | 3.14 | 5.01 | 2.86 | 29.57M |
| July 14, 2026 | 4.86 | 4.87 | 4.87 | 4.93 | 3.51 | 1.32M |
| July 13, 2026 | 5.67 | 5.73 | 5.73 | 5.99 | 5.67 | 354,596 |
| July 10, 2026 | 5.69 | 5.77 | 5.77 | 5.8 | 5.5 | 33,758 |
| July 09, 2026 | 5.43 | 5.68 | 5.68 | 5.79 | 5.4 | 43,892 |
| July 08, 2026 | 5.52 | 5.36 | 5.36 | 5.56 | 5.26 | 68,775 |
| July 07, 2026 | 6.55 | 5.69 | 5.69 | 6.65 | 5.6 | 128,582 |
| July 06, 2026 | 7.8 | 6.8 | 6.8 | 7.99 | 6.77 | 172,102 |
| July 02, 2026 | 8.18 | 7.79 | 7.79 | 8.26 | 7.66 | 203,650 |
| July 01, 2026 | 8.06 | 7.98 | 7.98 | 8.14 | 7.62 | 106,245 |
| June 30, 2026 | 7.26 | 8.14 | 8.14 | 8.21 | 7.14 | 160,955 |
| June 29, 2026 | 7.23 | 7.19 | 7.19 | 7.5 | 7.15 | 56,072 |
| June 26, 2026 | 6.85 | 7.3 | 7.3 | 7.38 | 6.82 | 79,866 |
| June 25, 2026 | 6.94 | 6.9 | 6.9 | 7.45 | 6.88 | 110,014 |
| June 24, 2026 | 6.86 | 6.96 | 6.96 | 7.01 | 6.7 | 101,294 |
| June 23, 2026 | 6.78 | 7.03 | 7.03 | 7.09 | 6.7 | 43,328 |
| June 22, 2026 | 6.97 | 7.02 | 7.02 | 7.16 | 6.85 | 69,857 |
| June 18, 2026 | 6.67 | 7.03 | 7.03 | 7.1 | 6.39 | 131,962 |
AD
