Jet.AI Inc. (JTAI) Historical Stock Data
0.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JTAI is down -4.73% a day on average. There have been 10 days where Jet.AI Inc. closed green and 20 days where JTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 0.87 | 0.74 | ↓$0.13 (-14.97%) | 0.67 | 0.87 | 1.61M |
| 2025-12-23 | 1.66 | 0.86 | ↓$0.79 (-47.99%) | 0.76 | 1.66 | 16.89M |
| 2025-12-22 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.15 | 1.21 | 60.92K |
| 2025-12-19 | 1.07 | 1.16 | ↑$0.09 (8.41%) | 1.07 | 1.18 | 70.53K |
| 2025-12-18 | 1.27 | 1.08 | ↓$0.19 (-14.96%) | 1.06 | 1.27 | 168.92K |
| 2025-12-17 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.25 | 76.69K |
| 2025-12-16 | 1.29 | 1.17 | ↓$0.12 (-9.30%) | 1.15 | 1.29 | 116.78K |
| 2025-12-15 | 1.45 | 1.24 | ↓$0.21 (-14.43%) | 1.22 | 1.45 | 371.23K |
| 2025-12-12 | 1.61 | 1.44 | ↓$0.17 (-10.45%) | 1.44 | 1.61 | 113.18K |
| 2025-12-11 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.56 | 1.62 | 58.52K |
| 2025-12-10 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.62 | 1.69 | 49.70K |
| 2025-12-09 | 1.59 | 1.67 | ↑$0.08 (5.03%) | 1.59 | 1.69 | 48.48K |
| 2025-12-08 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.55 | 1.66 | 92.89K |
| 2025-12-05 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.58 | 1.67 | 53.71K |
| 2025-12-04 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.53 | 1.76 | 321.98K |
| 2025-12-03 | 1.55 | 1.52 | ↓$0.02 (-1.62%) | 1.40 | 1.55 | 101.43K |
| 2025-12-02 | 1.71 | 1.54 | ↓$0.17 (-9.68%) | 1.54 | 1.71 | 151.21K |
| 2025-12-01 | 1.90 | 1.75 | ↓$0.15 (-7.89%) | 1.75 | 1.90 | 61.78K |
| 2025-11-28 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.94 | 2.17 | 158.18K |
| 2025-11-26 | 1.87 | 2.00 | ↑$0.13 (6.95%) | 1.83 | 2.14 | 174.54K |
| 2025-11-25 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.71 | 1.86 | 60.35K |
| 2025-11-24 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.64 | 1.75 | 54.90K |
| 2025-11-21 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.56 | 1.75 | 112.28K |
| 2025-11-20 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.53 | 1.70 | 54.31K |
| 2025-11-19 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.60 | 1.75 | 44.52K |
| 2025-11-18 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.62 | 1.71 | 46.44K |
| 2025-11-17 | 1.84 | 1.69 | ↓$0.15 (-8.15%) | 1.66 | 1.84 | 93.03K |
| 2025-11-14 | 1.96 | 1.85 | ↓$0.11 (-5.61%) | 1.82 | 1.97 | 38.62K |
| 2025-11-13 | 2.15 | 1.98 | ↓$0.17 (-7.91%) | 1.91 | 2.15 | 150.32K |
| 2025-11-12 | 2.25 | 2.13 | ↓$0.12 (-5.33%) | 2.06 | 2.25 | 41.28K |
Create an account or log in to view more rows.
$JTAI BULLS ALPHA
BEARS BETA
$JTAI what happens?
$JTAI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$JTAI just hold no panic
$JTAI News?
$JTAI cover that shit
$JTAI starting to gap up a little
$JTAI come on I wana jump up and down
$JTAI Who’s still buying calls?
$JTAI has just been halted from trading due to volatility.