Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Jet.AI Inc. - Common Stock (JTAI)

7.6700
+0.4800 (6.68%)
NASDAQ · Last Trade: May 6th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20267.117.277.007.1965,1047.19
5/04/20266.767.546.597.18189,6187.18
5/01/20267.127.456.717.03552,7037.03
4/30/20266.316.956.316.8173,9306.81
4/29/20266.286.466.116.3178,3406.31
4/28/20266.526.526.056.2596,9276.25
4/27/20267.027.056.436.67122,6366.67
4/24/20267.507.596.907.12196,2537.12
4/23/20267.437.857.407.69195,8487.69
4/22/20267.838.007.457.65199,2167.65
4/21/20267.118.387.118.06664,2008.06
4/20/20268.419.246.766.945,102,5526.94
4/17/20267.547.777.157.28210,5357.28
4/16/20267.307.777.017.65217,0627.65
4/15/20267.187.956.837.66329,4747.66
4/14/20266.247.866.247.38503,3547.38
4/13/20266.036.555.896.55436,6896.55
4/10/20266.306.305.776.06352,4276.06
4/09/20265.306.605.006.602,639,1046.60
4/08/202610.3510.405.025.713,989,0995.71
4/07/20260.040.040.040.04205,369,2087.70
4/06/20260.080.080.040.0499,886,4958.32
4/02/20260.080.080.080.088,173,58916.22
4/01/20260.080.090.080.088,369,32816.66
3/31/20260.080.090.080.0920,327,79017.20
3/30/20260.080.090.080.0812,140,06116.22
3/27/20260.090.090.070.0815,838,63015.78
3/26/20260.100.100.090.0914,019,65617.78
3/25/20260.100.100.090.099,736,24318.72
3/24/20260.100.100.090.109,028,57520.00
3/23/20260.100.100.090.1012,465,41620.94
3/20/20260.090.100.090.1016,458,69220.94
3/19/20260.090.100.090.0923,222,25818.62
3/18/20260.100.110.100.1031,511,50919.60
3/17/20260.130.130.100.11413,889,87321.20
3/16/20260.100.100.090.108,361,54319.02
3/13/20260.100.100.080.108,016,98419.32
3/12/20260.100.100.100.1010,190,04119.80
3/11/20260.100.100.100.109,133,39019.34
3/10/20260.100.100.100.109,877,23919.90
3/09/20260.110.110.090.1025,954,17720.00
3/06/20260.110.110.110.1114,858,18821.22
3/05/20260.110.130.110.1222,090,51923.00
3/04/20260.110.120.100.1215,474,43723.54
3/03/20260.100.110.100.1014,041,51420.30
3/02/20260.110.110.110.1111,536,50422.62
2/27/20260.110.120.110.1116,220,58222.22
2/26/20260.120.120.110.1114,894,59222.98
2/25/20260.110.140.110.1251,211,93924.66
2/24/20260.110.120.110.118,766,31022.58
2/23/20260.110.120.110.1216,313,27123.66
2/20/20260.110.110.100.1114,253,80621.76
2/19/20260.110.120.110.1123,320,85422.24
2/18/20260.100.130.100.1347,296,51726.00
2/17/20260.110.120.090.1037,991,57520.22
2/13/20260.130.140.130.1426,615,54627.10
2/12/20260.160.170.130.14139,129,84128.00
2/11/20260.150.150.140.1420,126,87828.08
2/10/20260.140.150.140.1525,207,39729.38
2/09/20260.150.150.140.1426,544,36728.42