Jet.AI Inc. (JTAI) Historical Stock Data
3.45 ↓0.13 (-3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JTAI is down -0.98% a day on average. There have been 12 days where Jet.AI Inc. closed green and 18 days where JTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 3.61 | 3.45 | ↓$0.16 (-4.43%) | 3.40 | 3.69 | 126.47K |
| 2025-06-13 | 3.70 | 3.58 | ↓$0.12 (-3.24%) | 3.53 | 3.77 | 135.55K |
| 2025-06-12 | 3.95 | 3.73 | ↓$0.22 (-5.57%) | 3.70 | 3.95 | 165.16K |
| 2025-06-11 | 4.05 | 3.87 | ↓$0.18 (-4.44%) | 3.84 | 4.06 | 163.81K |
| 2025-06-10 | 3.98 | 4.02 | ↑$0.04 (1.01%) | 3.96 | 4.11 | 80.59K |
| 2025-06-09 | 4.22 | 3.97 | ↓$0.25 (-5.92%) | 3.94 | 4.30 | 259.02K |
| 2025-06-06 | 4.50 | 4.21 | ↓$0.29 (-6.44%) | 4.17 | 4.50 | 293.29K |
| 2025-06-05 | 4.18 | 4.54 | ↑$0.36 (8.61%) | 4.08 | 4.70 | 1.37M |
| 2025-06-04 | 4.14 | 4.07 | ↓$0.07 (-1.69%) | 3.85 | 4.14 | 350.18K |
| 2025-06-03 | 4.08 | 3.93 | ↓$0.15 (-3.68%) | 3.87 | 4.10 | 712.46K |
| 2025-06-02 | 3.72 | 3.79 | ↑$0.07 (1.88%) | 3.68 | 3.87 | 121.28K |
| 2025-05-30 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.64 | 3.93 | 130.85K |
| 2025-05-29 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.75 | 3.91 | 167.93K |
| 2025-05-28 | 4.00 | 3.81 | ↓$0.19 (-4.75%) | 3.75 | 4.03 | 545.40K |
| 2025-05-27 | 4.33 | 4.11 | ↓$0.22 (-5.08%) | 3.92 | 4.56 | 3.99M |
| 2025-05-23 | 4.17 | 3.96 | ↓$0.21 (-5.04%) | 3.95 | 4.17 | 83.01K |
| 2025-05-22 | 3.95 | 4.17 | ↑$0.23 (5.70%) | 3.94 | 4.23 | 86.46K |
| 2025-05-21 | 4.09 | 3.92 | ↓$0.17 (-4.16%) | 3.92 | 4.14 | 52.79K |
| 2025-05-20 | 4.12 | 4.13 | ↑$0.01 (0.24%) | 4.00 | 4.20 | 47.09K |
| 2025-05-19 | 4.00 | 4.12 | ↑$0.12 (3.00%) | 3.92 | 4.20 | 69.03K |
| 2025-05-16 | 4.41 | 4.07 | ↓$0.34 (-7.71%) | 4.01 | 4.45 | 151.92K |
| 2025-05-15 | 4.47 | 4.41 | ↓$0.06 (-1.34%) | 4.36 | 4.55 | 102.74K |
| 2025-05-14 | 4.20 | 4.37 | ↑$0.17 (4.05%) | 4.20 | 4.47 | 111.74K |
| 2025-05-13 | 4.36 | 4.27 | ↓$0.09 (-2.06%) | 4.17 | 4.36 | 70.30K |
| 2025-05-12 | 4.59 | 4.42 | ↓$0.17 (-3.70%) | 4.31 | 4.59 | 82.53K |
| 2025-05-09 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.38 | 4.58 | 80.01K |
| 2025-05-08 | 4.38 | 4.53 | ↑$0.15 (3.42%) | 4.28 | 4.55 | 77.13K |
| 2025-05-07 | 4.46 | 4.35 | ↓$0.11 (-2.47%) | 4.20 | 4.51 | 85.44K |
| 2025-05-06 | 4.17 | 4.52 | ↑$0.35 (8.39%) | 4.17 | 4.50 | 113.60K |
| 2025-05-05 | 4.10 | 4.32 | ↑$0.22 (5.37%) | 4.01 | 4.70 | 397.21K |
Create an account or log in to view more rows.
$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.
$JTAI has just been halted from trading due to volatility.
$JTAI has just been halted from trading due to volatility.
$JTAI has just been halted from trading due to volatility.
$JTAI has just been halted from trading due to volatility.
$JTAI has just been halted from trading.