Jet.AI Inc. (JTAI)
NASDAQ: JTAI
· Real-Time Price · USD
3.26
-0.16 (-4.68%)
At close: Aug 25, 2025, 3:59 PM
3.40
4.29%
After-hours: Aug 25, 2025, 07:44 PM EDT
JTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.16 | 3.48 | 3.16 | 3.42 | 3.42 | 9.27% | 71,688 |
| Aug 21, 2025 | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | 1.29% | 20,400 |
| Aug 20, 2025 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 1.64% | 46,609 |
| Aug 19, 2025 | 3.11 | 3.15 | 3.03 | 3.04 | 3.04 | -5.30% | 57,570 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.15 | 3.21 | 3.21 | -1.83% | 53,000 |
| Aug 15, 2025 | 3.54 | 3.54 | 3.18 | 3.27 | 3.27 | -5.49% | 98,369 |
| Aug 14, 2025 | 3.18 | 3.52 | 3.18 | 3.46 | 3.46 | 8.81% | 169,635 |
| Aug 13, 2025 | 3.13 | 3.21 | 3.07 | 3.18 | 3.18 | 2.58% | 69,000 |
| Aug 12, 2025 | 3.04 | 3.10 | 3.03 | 3.10 | 3.10 | 1.31% | 51,517 |
| Aug 11, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -2.55% | 51,800 |
| Aug 8, 2025 | 3.14 | 3.20 | 3.09 | 3.14 | 3.14 | -0.32% | 45,424 |
| Aug 7, 2025 | 3.21 | 3.29 | 3.12 | 3.15 | 3.15 | -1.56% | 51,241 |
| Aug 6, 2025 | 3.24 | 3.27 | 3.15 | 3.20 | 3.20 | -1.23% | 62,536 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.20 | 3.24 | 3.24 | -0.92% | 45,528 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.23 | 3.27 | 3.27 | -0.30% | 54,800 |
| Aug 1, 2025 | 3.42 | 3.42 | 3.25 | 3.28 | 3.28 | -4.09% | 71,104 |
| Jul 31, 2025 | 3.50 | 3.51 | 3.35 | 3.42 | 3.42 | -0.87% | 89,832 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.41 | 3.45 | 3.45 | -2.27% | 60,547 |
| Jul 29, 2025 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | 0.00% | 56,895 |
| Jul 28, 2025 | 3.67 | 3.72 | 3.51 | 3.53 | 3.53 | -4.85% | 131,869 |