Jet.AI Inc. (JTAI) NASDAQ

8.14

-0.41(-4.80%)

Updated at June 03 04:00PM

Currency In USD

JTAI Historical Return

If you invested $1000 in Jet.AI Inc. (JTAI) since IPO date, it would be worth $3.68 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3.3, while $1000 invested 1 year ago would be worth $2,000. This corresponds to total returns of -99.63%, -99.67%, 100%, respectively, with annualized returns of -69.83%, -85.11%, 100%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JTAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	8.5	8.14	8.14	9	8.08	155,191
June 02, 2026	9.05	8.55	8.55	9.2	8.4	217,351
June 01, 2026	8.52	9.01	9.01	9.2	8.52	196,589
May 29, 2026	8.39	8.32	8.32	9.11	8.02	274,424
May 28, 2026	8.5	9.24	9.24	9.5	8.13	571,411
May 27, 2026	7.74	8.46	8.46	8.5	7.6	290,348
May 26, 2026	7.45	7.85	7.85	8.27	7.35	506,611
May 22, 2026	6.88	7.07	7.07	7.39	6.79	208,703
May 21, 2026	6.87	6.91	6.91	7.09	6.68	127,123
May 20, 2026	6.41	6.91	6.91	6.91	6.38	65,368
May 19, 2026	6.53	6.37	6.37	6.53	6.27	71,299
May 18, 2026	7.03	6.54	6.54	7.15	6.51	96,178
May 15, 2026	6.7	6.96	6.96	7.29	6.5	156,546
May 14, 2026	6.36	6.84	6.84	6.85	6.36	84,510
May 13, 2026	6.3	6.29	6.29	6.41	6	84,632
May 12, 2026	6.56	6.25	6.25	6.66	6.25	64,963
May 11, 2026	7.03	6.68	6.68	7.23	6.62	185,008
May 08, 2026	7.49	7.06	7.06	7.55	7.06	210,933
May 07, 2026	7.61	7.56	7.56	7.7	7.4	160,315
May 06, 2026	7.07	7.67	7.67	7.79	7.07	180,059
May 05, 2026	7.11	7.19	7.19	7.27	7	62,456
May 04, 2026	6.76	7.18	7.18	7.54	6.59	186,919
May 01, 2026	7.12	7.03	7.03	7.45	6.71	543,710
April 30, 2026	6.31	6.81	6.81	6.95	6.31	70,334
April 29, 2026	6.28	6.31	6.31	6.46	6.11	76,541
April 28, 2026	6.52	6.25	6.25	6.52	6.05	94,410
April 27, 2026	7.02	6.67	6.67	7.05	6.44	119,382
April 24, 2026	7.5	7.12	7.12	7.59	6.9	188,384
April 23, 2026	7.43	7.69	7.69	7.85	7.4	193,277
April 22, 2026	7.83	7.65	7.65	8	7.45	195,593
April 21, 2026	7.11	8.06	8.06	8.38	7.11	654,515
April 20, 2026	8.41	6.94	6.94	9.24	6.76	5.07M
April 17, 2026	7.54	7.28	7.28	7.77	7.15	202,928
April 16, 2026	7.3	7.65	7.65	7.77	7.01	213,808
April 15, 2026	7.18	7.66	7.66	7.95	6.83	322,394
April 14, 2026	6.24	7.38	7.38	7.86	6.24	487,755
April 13, 2026	6.03	6.55	6.55	6.55	5.89	372,755
April 10, 2026	6.3	6.06	6.06	6.3	5.77	341,522
April 09, 2026	5.3	6.6	6.6	6.6	5	2.62M
April 08, 2026	10.36	5.71	5.71	10.41	5.02	3.96M
April 07, 2026	1,612	1,540	1,540	1,736	1,408	1.04M
April 06, 2026	0.08	0.04	0.04	0.08	0.04	92.32M
April 02, 2026	0.08	0.08	0.08	0.08	0.08	7.51M
April 01, 2026	0.08	0.08	0.08	0.09	0.08	7.38M
March 31, 2026	0.08	0.09	0.09	0.09	0.08	19.87M
March 30, 2026	0.08	0.08	0.08	0.09	0.08	11.92M
March 27, 2026	0.09	0.08	0.08	0.09	0.07	14.85M
March 26, 2026	0.1	0.09	0.09	0.1	0.09	13.3M
March 25, 2026	0.1	0.09	0.09	0.1	0.09	8.95M
March 24, 2026	0.1	0.1	0.1	0.1	0.09	8.39M
March 23, 2026	0.1	0.1	0.1	0.1	0.09	12.03M
March 20, 2026	0.09	0.1	0.1	0.1	0.09	16.08M
March 19, 2026	0.09	0.09	0.09	0.1	0.09	22.77M
March 18, 2026	0.1	0.1	0.1	0.11	0.1	29.94M
March 17, 2026	0.13	0.11	0.11	0.13	0.1	408.36M
March 16, 2026	0.1	0.1	0.1	0.1	0.09	7.98M
March 13, 2026	0.1	0.1	0.1	0.1	0.08	7.44M
March 12, 2026	0.1	0.1	0.1	0.1	0.1	9.93M
March 11, 2026	0.1	0.1	0.1	0.1	0.1	8.91M
March 10, 2026	0.1	0.1	0.1	0.1	0.1	9.45M