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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	0.1	0.1	0.1	0.1	0.1	215
September 05, 2024	0.11	0.14	0.14	0.14	0.04	3,100
September 04, 2024	0.15	0.15	0.15	0.15	0.15	205
September 03, 2024	0.16	0.16	0.16	0.16	0.16	0
August 30, 2024	0.17	0.16	0.16	0.17	0.16	743
August 29, 2024	0.17	0.17	0.17	0.17	0.17	0
August 28, 2024	0.17	0.17	0.17	0.17	0.17	1,073
August 27, 2024	0.17	0.17	0.17	0.17	0.17	0
August 26, 2024	0.17	0.17	0.17	0.17	0.17	0
August 23, 2024	0.17	0.17	0.17	0.17	0.17	1,100
August 22, 2024	0.16	0.16	0.16	0.16	0.16	442
August 21, 2024	0.24	0.24	0.24	0.24	0.24	0
August 20, 2024	0.24	0.24	0.24	0.24	0.24	0
August 19, 2024	0.24	0.24	0.24	0.24	0.24	100
August 16, 2024	0.24	0.24	0.24	0.24	0.24	100
August 15, 2024	0.24	0.24	0.24	0.24	0.24	600
August 14, 2024	0.24	0.24	0.24	0.25	0.24	1,500
August 13, 2024	0.25	0.25	0.25	0.25	0.25	400
August 12, 2024	0.23	0.21	0.21	0.23	0.2	1,927
August 09, 2024	0.21	0.21	0.21	0.21	0.21	0
August 08, 2024	0.21	0.21	0.21	0.21	0.21	645
August 07, 2024	0.22	0.21	0.21	0.24	0.21	1,300
August 06, 2024	0.21	0.21	0.21	0.21	0.21	1,100
August 05, 2024	0.21	0.2	0.2	0.25	0.2	1,432
August 02, 2024	0.21	0.28	0.28	0.28	0.21	712
August 01, 2024	0.26	0.28	0.28	0.3	0.25	30,507
July 31, 2024	0.29	0.27	0.27	0.29	0.27	4,533
July 30, 2024	0.34	0.3	0.3	0.34	0.28	9,500
July 29, 2024	0.28	0.28	0.28	0.28	0.28	2,100
July 26, 2024	0.28	0.28	0.28	0.28	0.28	4,014
July 25, 2024	0.3	0.28	0.28	0.3	0.28	6,017
July 24, 2024	0.28	0.27	0.27	0.28	0.26	1,931
July 23, 2024	0.28	0.29	0.29	0.29	0.22	20,019
July 22, 2024	0.3	0.29	0.29	0.3	0.28	8,164
July 19, 2024	0.33	0.28	0.28	0.33	0.28	19,857
July 18, 2024	0.3	0.28	0.28	0.3	0.28	5,517
July 17, 2024	0.31	0.3	0.3	0.32	0.3	1,737
July 16, 2024	0.35	0.33	0.33	0.35	0.33	3,633
July 15, 2024	0.38	0.35	0.35	0.38	0.33	7,880
July 12, 2024	0.38	0.33	0.33	0.38	0.33	4,546
July 11, 2024	0.38	0.38	0.38	0.42	0.33	5,940
July 10, 2024	0.49	0.33	0.33	0.82	0.33	17,822
July 09, 2024	0.39	0.4	0.4	0.54	0.39	8,466
July 08, 2024	0.32	0.39	0.39	0.39	0.32	501
July 05, 2024	0.35	0.38	0.38	0.43	0.32	17,310
July 03, 2024	0.38	0.35	0.35	0.38	0.35	1,577
July 02, 2024	0.33	0.33	0.33	0.37	0.3	14,841
July 01, 2024	0.31	0.32	0.32	0.34	0.31	6,321
June 28, 2024	0.4	0.42	0.42	0.44	0.32	5,050
June 27, 2024	0.36	0.42	0.42	0.42	0.35	2,789
June 26, 2024	0.32	0.32	0.32	0.32	0.32	942
June 25, 2024	0.37	0.35	0.35	0.38	0.35	1,536
June 24, 2024	0.3	0.3	0.3	0.3	0.3	1,110
June 21, 2024	0.32	0.32	0.32	0.32	0.32	329
June 20, 2024	0.31	0.31	0.31	0.31	0.31	527
June 18, 2024	0.31	0.39	0.39	0.39	0.3	5,521
June 17, 2024	0.32	0.3	0.3	0.32	0.3	10,170
June 14, 2024	0.3	0.32	0.32	0.32	0.3	856
June 11, 2024	0.31	0.35	0.35	0.35	0.3	3,432
June 10, 2024	0.3	0.4	0.4	0.4	0.3	1,373

Jet.AI Inc. (JTAIZ) NASDAQ