-
5 DAY PERFORMANCE
-7.58% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
-70.42% -
6 MONTH PERFORMANCE
-89.19% -
YEAR-TO-DATE PERFORMANCE
-93.06% -
1 YEAR PERFORMANCE
-96.90%
Jet.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.10 | $0.10 (-3.73%) | $0.10 | $0.09 | 1.17 M | $1.27 M |
| 09/26/2024 | $0.10 | $0.10 (5.45%) | $0.10 | $0.09 | 2.28 M | $1.32 M |
| 09/25/2024 | $0.11 | $0.10 (-14.11%) | $0.11 | $0.08 | 5.42 M | $1.24 M |
| 09/24/2024 | $0.11 | $0.11 (1.69%) | $0.11 | $0.10 | 1.01 M | $1.40 M |
| 09/23/2024 | $0.11 | $0.11 (-7.87%) | $0.11 | $0.10 | 1.15 M | $1.36 M |
| 09/20/2024 | $0.12 | $0.11 (-10.76%) | $0.12 | $0.11 | 1.38 M | $1.42 M |
| 09/19/2024 | $0.13 | $0.12 (-3.2%) | $0.13 | $0.12 | 1.05 M | $1.56 M |
| 09/18/2024 | $0.12 | $0.12 (-4.1%) | $0.13 | $0.11 | 716,707 | $1.51 M |
| 09/17/2024 | $0.13 | $0.12 (-1.98%) | $0.13 | $0.12 | 503,711 | $1.59 M |
| 09/16/2024 | $0.13 | $0.13 (-3.03%) | $0.13 | $0.12 | 780,500 | $1.65 M |
| 09/13/2024 | $0.13 | $0.13 (3.29%) | $0.14 | $0.12 | 1.82 M | $1.70 M |
| 09/12/2024 | $0.13 | $0.12 (-4.09%) | $0.13 | $0.12 | 489,149 | $1.57 M |
| 09/11/2024 | $0.15 | $0.13 (-12.21%) | $0.15 | $0.11 | 3.39 M | $1.64 M |
| 09/10/2024 | $0.14 | $0.13 (-7.79%) | $0.14 | $0.12 | 847,033 | $1.62 M |
| 09/09/2024 | $0.13 | $0.13 (2.9%) | $0.14 | $0.12 | 1.28 M | $1.69 M |
| 09/06/2024 | $0.13 | $0.13 (-2.46%) | $0.14 | $0.12 | 1.09 M | $1.64 M |
| 09/05/2024 | $0.14 | $0.13 (-8.08%) | $0.14 | $0.13 | 1.29 M | $1.72 M |
| 09/04/2024 | $0.15 | $0.14 (-3.72%) | $0.15 | $0.14 | 329,938 | $1.81 M |
| 09/03/2024 | $0.15 | $0.14 (-6.86%) | $0.15 | $0.14 | 819,600 | $1.84 M |
| 08/30/2024 | $0.16 | $0.15 (-6.62%) | $0.16 | $0.15 | 964,800 | $1.93 M |
| 08/29/2024 | $0.18 | $0.15 (-16.2%) | $0.19 | $0.15 | 1.01 M | $1.94 M |
| 08/28/2024 | $0.19 | $0.18 (-8.03%) | $0.19 | $0.17 | 690,811 | $2.26 M |
| 08/27/2024 | $0.19 | $0.19 (-1.6%) | $0.20 | $0.18 | 1.36 M | $2.47 M |
| 08/26/2024 | $0.21 | $0.19 (-6.68%) | $0.21 | $0.19 | 1.19 M | $2.51 M |
| 08/23/2024 | $0.20 | $0.21 (1.68%) | $0.21 | $0.19 | 13.74 M | $2.66 M |
| 08/22/2024 | $0.19 | $0.20 (6.26%) | $0.22 | $0.19 | 1.43 M | $2.61 M |
| 08/21/2024 | $0.21 | $0.19 (-8.7%) | $0.21 | $0.19 | 923,400 | $2.44 M |
| 08/20/2024 | $0.22 | $0.20 (-7.96%) | $0.22 | $0.20 | 1.53 M | $2.58 M |
| 08/19/2024 | $0.23 | $0.21 (-4.89%) | $0.23 | $0.21 | 4.53 M | $2.76 M |
| 08/16/2024 | $0.24 | $0.23 (-5.69%) | $0.24 | $0.21 | 246,000 | $2.91 M |
| 08/15/2024 | $0.25 | $0.23 (-7.04%) | $0.25 | $0.23 | 321,100 | $3.00 M |
| 08/14/2024 | $0.26 | $0.25 (-3.04%) | $0.26 | $0.24 | 211,500 | $3.25 M |
| 08/13/2024 | $0.25 | $0.25 (0.76%) | $0.27 | $0.25 | 249,530 | $3.27 M |
| 08/12/2024 | $0.26 | $0.26 (-0.58%) | $0.27 | $0.24 | 198,417 | $3.34 M |
| 08/09/2024 | $0.23 | $0.26 (13.09%) | $0.27 | $0.23 | 285,200 | $2.98 M |
| 08/08/2024 | $0.23 | $0.24 (1.45%) | $0.25 | $0.23 | 201,532 | $2.72 M |
| 08/07/2024 | $0.23 | $0.24 (3.73%) | $0.25 | $0.23 | 239,300 | $2.77 M |
| 08/06/2024 | $0.26 | $0.24 (-8.5%) | $0.27 | $0.23 | 533,014 | $2.75 M |
| 08/05/2024 | $0.23 | $0.25 (6.61%) | $0.29 | $0.22 | 1.03 M | $2.86 M |
| 08/02/2024 | $0.27 | $0.26 (-2.44%) | $0.28 | $0.26 | 539,142 | $3.02 M |
| 08/01/2024 | $0.27 | $0.28 (4.89%) | $0.30 | $0.26 | 1.78 M | $3.19 M |
| 07/31/2024 | $0.27 | $0.29 (9.56%) | $0.30 | $0.24 | 5.13 M | $3.36 M |
| 07/30/2024 | $0.43 | $0.34 (-22.07%) | $0.43 | $0.32 | 57.23 M | $3.83 M |
| 07/29/2024 | $0.30 | $0.30 (-0.37%) | $0.31 | $0.29 | 8.70 M | $3.42 M |
| 07/26/2024 | $0.34 | $0.30 (-11.68%) | $0.34 | $0.28 | 312,400 | $3.44 M |
| 07/25/2024 | $0.31 | $0.34 (8.68%) | $0.35 | $0.30 | 826,500 | $3.85 M |
| 07/24/2024 | $0.28 | $0.28 (1.43%) | $0.29 | $0.28 | 143,907 | $3.25 M |
| 07/23/2024 | $0.32 | $0.29 (-10.71%) | $0.32 | $0.27 | 339,036 | $3.26 M |
| 07/22/2024 | $0.35 | $0.31 (-10.26%) | $0.36 | $0.30 | 407,571 | $3.59 M |
| 07/19/2024 | $0.33 | $0.37 (12.16%) | $0.38 | $0.32 | 2.82 M | $4.23 M |
| 07/18/2024 | $0.33 | $0.32 (-3.32%) | $0.35 | $0.32 | 101,645 | $3.66 M |
| 07/17/2024 | $0.36 | $0.34 (-2.93%) | $0.36 | $0.33 | 109,485 | $3.94 M |
| 07/16/2024 | $0.36 | $0.35 (-1.42%) | $0.37 | $0.33 | 148,302 | $4.05 M |
| 07/15/2024 | $0.35 | $0.34 (-3.9%) | $0.36 | $0.33 | 144,830 | $3.89 M |
| 07/12/2024 | $0.36 | $0.35 (-2.26%) | $0.38 | $0.31 | 138,336 | $4.01 M |
| 07/11/2024 | $0.33 | $0.36 (7.78%) | $0.36 | $0.31 | 226,838 | $4.12 M |
| 07/10/2024 | $0.31 | $0.32 (4.28%) | $0.34 | $0.30 | 411,107 | $3.70 M |
| 07/09/2024 | $0.32 | $0.31 (-4.62%) | $0.34 | $0.25 | 159,537 | $3.54 M |
| 07/08/2024 | $0.35 | $0.33 (-5.4%) | $0.37 | $0.33 | 124,273 | $3.79 M |
| 07/05/2024 | $0.33 | $0.35 (6.53%) | $0.37 | $0.30 | 570,152 | $3.97 M |
| 07/03/2024 | $0.31 | $0.31 (1.73%) | $0.32 | $0.31 | 164,106 | $3.56 M |
| 07/02/2024 | $0.32 | $0.30 (-6.25%) | $0.33 | $0.29 | 262,581 | $3.43 M |
| 07/01/2024 | $0.35 | $0.33 (-5.47%) | $0.35 | $0.32 | 190,815 | $3.78 M |