Jet.AI Inc. - Common Stock (JTAI)
4.3700
+0.0900 (2.10%)
NASDAQ · Last Trade: Apr 2nd, 8:00 PM EDT
Historical Prices For Jet.AI Inc. - Common Stock (JTAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.12 | 4.39 | 4.12 | 4.37 | 62,760 | 4.37 |
| 4/01/2025 | 4.18 | 4.41 | 4.00 | 4.28 | 99,068 | 4.28 |
| 3/31/2025 | 4.04 | 4.34 | 3.95 | 4.18 | 102,603 | 4.18 |
| 3/28/2025 | 4.50 | 4.50 | 3.98 | 4.13 | 104,360 | 4.13 |
| 3/27/2025 | 4.57 | 4.62 | 4.30 | 4.49 | 99,727 | 4.49 |
| 3/26/2025 | 4.65 | 4.74 | 4.50 | 4.54 | 71,809 | 4.54 |
| 3/25/2025 | 4.93 | 5.03 | 4.51 | 4.67 | 217,229 | 4.67 |
| 3/24/2025 | 5.67 | 5.69 | 4.92 | 5.09 | 355,997 | 5.09 |
| 3/21/2025 | 5.42 | 5.98 | 5.29 | 5.40 | 378,054 | 5.40 |
| 3/20/2025 | 5.19 | 6.35 | 5.07 | 5.49 | 451,925 | 5.49 |
| 3/19/2025 | 5.12 | 5.59 | 5.01 | 5.19 | 277,212 | 5.19 |
| 3/18/2025 | 4.65 | 5.32 | 4.50 | 5.02 | 254,531 | 5.02 |
| 3/17/2025 | 4.35 | 5.61 | 4.29 | 4.71 | 508,838 | 4.71 |
| 3/14/2025 | 4.09 | 4.30 | 3.82 | 4.30 | 142,670 | 4.30 |
| 3/13/2025 | 4.30 | 4.41 | 3.88 | 4.01 | 115,179 | 4.01 |
| 3/12/2025 | 4.35 | 4.65 | 4.20 | 4.29 | 155,457 | 4.29 |
| 3/11/2025 | 4.11 | 4.43 | 4.00 | 4.32 | 178,685 | 4.32 |
| 3/10/2025 | 4.94 | 5.03 | 3.88 | 4.06 | 350,248 | 4.06 |
| 3/07/2025 | 5.46 | 5.65 | 4.81 | 5.10 | 237,760 | 5.10 |
| 3/06/2025 | 5.63 | 5.75 | 5.29 | 5.46 | 178,999 | 5.46 |
| 3/05/2025 | 5.70 | 5.99 | 5.62 | 5.84 | 140,537 | 5.84 |
| 3/04/2025 | 6.07 | 6.07 | 5.40 | 5.63 | 414,802 | 5.63 |
| 3/03/2025 | 7.18 | 7.33 | 6.25 | 6.34 | 566,012 | 6.34 |
| 2/28/2025 | 7.00 | 7.51 | 6.60 | 7.08 | 786,925 | 7.08 |
| 2/27/2025 | 6.82 | 8.30 | 6.64 | 6.77 | 1,453,186 | 6.77 |
| 2/26/2025 | 6.37 | 7.66 | 6.36 | 6.92 | 1,564,305 | 6.92 |
| 2/25/2025 | 6.07 | 9.69 | 6.07 | 6.74 | 18,924,844 | 6.74 |
| 2/24/2025 | 6.35 | 6.44 | 5.20 | 5.88 | 1,015,174 | 5.88 |
| 2/21/2025 | 7.12 | 8.12 | 6.21 | 6.59 | 3,060,406 | 6.59 |
| 2/20/2025 | 9.99 | 10.08 | 6.53 | 7.35 | 7,932,083 | 7.35 |
| 2/19/2025 | 5.82 | 11.77 | 5.05 | 10.15 | 149,051,437 | 10.15 |
| 2/18/2025 | 4.82 | 5.00 | 3.90 | 4.06 | 2,574,450 | 4.06 |
| 2/14/2025 | 5.83 | 8.20 | 5.07 | 6.03 | 104,476,471 | 6.03 |
| 2/13/2025 | 2.48 | 2.59 | 2.37 | 2.58 | 92,832 | 2.58 |
| 2/12/2025 | 2.41 | 2.51 | 2.35 | 2.46 | 43,209 | 2.46 |
| 2/11/2025 | 2.61 | 2.61 | 2.41 | 2.47 | 47,810 | 2.47 |
| 2/10/2025 | 2.56 | 2.59 | 2.46 | 2.55 | 68,215 | 2.55 |
| 2/07/2025 | 2.54 | 2.64 | 2.48 | 2.56 | 102,453 | 2.56 |
| 2/06/2025 | 2.34 | 2.60 | 2.34 | 2.55 | 213,363 | 2.55 |
| 2/05/2025 | 2.50 | 2.52 | 2.30 | 2.34 | 92,387 | 2.34 |
| 2/04/2025 | 2.47 | 2.60 | 2.47 | 2.50 | 62,604 | 2.50 |
| 2/03/2025 | 2.58 | 2.58 | 2.34 | 2.51 | 122,753 | 2.51 |
| 1/31/2025 | 2.68 | 2.79 | 2.62 | 2.66 | 101,128 | 2.66 |
| 1/30/2025 | 2.93 | 2.95 | 2.64 | 2.69 | 149,323 | 2.69 |
| 1/29/2025 | 3.02 | 3.15 | 2.89 | 2.92 | 126,517 | 2.92 |
| 1/28/2025 | 3.01 | 3.15 | 2.85 | 3.09 | 116,236 | 3.09 |
| 1/27/2025 | 3.30 | 3.33 | 2.92 | 3.01 | 209,931 | 3.01 |
| 1/24/2025 | 3.63 | 3.70 | 3.49 | 3.54 | 158,911 | 3.54 |
| 1/23/2025 | 3.45 | 3.76 | 3.29 | 3.59 | 177,011 | 3.59 |
| 1/22/2025 | 3.64 | 3.84 | 3.45 | 3.45 | 416,182 | 3.45 |
| 1/21/2025 | 3.82 | 3.87 | 3.57 | 3.60 | 144,015 | 3.60 |
| 1/17/2025 | 3.80 | 3.95 | 3.68 | 3.86 | 82,763 | 3.86 |
| 1/16/2025 | 3.73 | 4.05 | 3.51 | 3.74 | 197,772 | 3.74 |
| 1/15/2025 | 3.53 | 3.81 | 3.47 | 3.67 | 254,861 | 3.67 |
| 1/14/2025 | 3.53 | 3.79 | 3.42 | 3.47 | 200,371 | 3.47 |
| 1/13/2025 | 3.87 | 3.87 | 3.43 | 3.52 | 133,014 | 3.52 |
| 1/10/2025 | 3.66 | 4.00 | 3.60 | 3.85 | 122,528 | 3.85 |
| 1/08/2025 | 4.14 | 4.20 | 3.70 | 3.75 | 138,868 | 3.75 |
| 1/07/2025 | 4.36 | 4.38 | 4.03 | 4.10 | 138,763 | 4.10 |
| 1/06/2025 | 4.61 | 4.89 | 4.19 | 4.31 | 310,360 | 4.31 |
| 1/03/2025 | 4.55 | 4.75 | 4.36 | 4.63 | 157,398 | 4.63 |