Jet.AI Inc. - Common Stock (JTAI)

2.1100
+0.1800 (9.33%)
NASDAQ· Last Trade: Aug 1st, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jet.AI Inc. - Common Stock (JTAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.982.111.932.11181,0852.11
7/30/20261.821.981.791.93198,6791.93
7/29/20261.781.881.621.83608,8721.83
7/28/20261.841.841.751.78205,0841.78
7/27/20262.052.061.911.95274,9961.95
7/24/20262.102.171.962.04257,8852.04
7/23/20262.322.392.072.10361,9222.10
7/22/20262.172.772.172.42910,9762.42
7/21/20262.152.432.132.31714,9122.31
7/20/20262.002.462.002.291,364,0532.29
7/17/20262.322.642.032.161,504,8762.16
7/16/20263.263.322.362.726,373,3522.72
7/15/20264.985.012.863.1434,273,8103.14
7/14/20264.864.953.514.871,335,7050.46
7/13/20265.675.995.675.73434,1630.54
7/10/20265.645.805.505.7734,8230.55
7/09/20265.405.895.385.6847,5170.54
7/08/20265.565.605.255.3669,1250.51
7/07/20266.556.655.605.69128,7480.54
7/06/20267.938.006.776.80180,7190.64
7/02/20268.168.267.667.79208,8330.74
7/01/20268.068.147.627.98109,2310.76
6/30/20267.268.217.148.14169,8430.77
6/29/20267.237.507.147.1959,4280.68
6/26/20266.857.386.827.3080,1060.69
6/25/20266.947.456.856.90116,2540.65
6/24/20266.867.036.706.96101,9530.66
6/23/20266.787.096.707.0363,1090.67
6/22/20266.977.166.857.0277,9900.67
6/18/20266.677.106.397.03134,7410.67
6/17/20266.236.906.226.54129,0320.62
6/16/20266.306.395.826.23174,8880.59
6/15/20266.817.096.256.39167,2120.61
6/12/20267.567.566.566.75225,6490.64
6/11/20267.468.077.457.92361,1270.75
6/10/20267.657.897.357.40127,1200.70
6/09/20267.418.007.017.81697,8290.74
6/08/20267.658.297.507.90141,3140.75
6/05/20268.228.247.407.60155,7590.72
6/04/20268.128.698.008.40100,1140.80
6/03/20268.509.008.088.14156,8170.77
6/02/20269.059.208.398.55218,2140.81
6/01/20268.529.208.529.01200,1370.85
5/29/20268.399.148.028.32279,8710.79
5/28/20268.509.508.139.24579,5050.88
5/27/20267.748.507.608.46387,7540.80
5/26/20267.458.277.357.85514,4320.74
5/22/20266.887.396.797.07211,3660.67
5/21/20266.877.106.686.91128,1690.66
5/20/20266.416.916.386.9166,3810.66
5/19/20266.536.556.276.3771,9070.60
5/18/20267.037.156.516.5496,3600.62
5/15/20266.707.296.506.96157,3890.66
5/14/20266.366.856.366.8486,5580.65
5/13/20266.306.416.006.2994,1980.60
5/12/20266.566.666.256.2568,1760.59
5/11/20267.037.236.626.68188,3790.63
5/08/20267.497.557.067.06211,8680.67
5/07/20267.617.707.407.55229,9080.72
5/06/20267.077.797.077.67187,1940.73
5/05/20267.117.277.007.1965,1040.68
5/04/20266.767.546.597.18189,6180.68