5 DAY PERFORMANCE
+11.18%
1 MONTH PERFORMANCE
-56.89%
3 MONTH PERFORMANCE
-75.51%
6 MONTH PERFORMANCE
-80.75%
YEAR-TO-DATE PERFORMANCE
+22.87%
1 YEAR PERFORMANCE
-80.80%
Jet.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.78 | $0.72 (-7.35%) | $1.15 | $0.69 | 321.82 M | $2.42 M |
| 01/07/2026 | $0.64 | $0.56 (-12.5%) | $0.65 | $0.56 | 508.10 K | $1.87 M |
| 01/06/2026 | $0.64 | $0.64 (-0.31%) | $0.64 | $0.62 | 248.73 K | $2.13 M |
| 01/05/2026 | $0.67 | $0.64 (-4.83%) | $0.69 | $0.59 | 567.92 K | $2.12 M |
| 01/02/2026 | $0.60 | $0.65 (7.93%) | $0.68 | $0.56 | 523.00 K | $2.16 M |
| 12/31/2025 | $0.61 | $0.59 (-3.46%) | $0.61 | $0.52 | 907.50 K | $1.95 M |
| 12/30/2025 | $0.75 | $0.66 (-12.08%) | $0.80 | $0.64 | 5.03 M | $2.18 M |
| 12/29/2025 | $0.73 | $0.70 (-3.96%) | $0.73 | $0.67 | 661.10 K | $2.33 M |
| 12/26/2025 | $0.73 | $0.73 (-0.63%) | $0.76 | $0.71 | 612.60 K | $2.43 M |
| 12/24/2025 | $0.87 | $0.74 (-14.97%) | $0.87 | $0.67 | 1.61 M | $2.47 M |
| 12/23/2025 | $1.66 | $0.86 (-48.14%) | $1.66 | $0.76 | 17.02 M | $2.87 M |
| 12/22/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.15 | 90.00 K | $4.00 M |
| 12/19/2025 | $1.07 | $1.16 (8.41%) | $1.18 | $1.07 | 70.93 K | $3.87 M |
| 12/18/2025 | $1.27 | $1.08 (-14.96%) | $1.27 | $1.06 | 176.73 K | $3.60 M |
| 12/17/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.16 | 78.51 K | $4.00 M |
| 12/16/2025 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.15 | 122.10 K | $3.90 M |
| 12/15/2025 | $1.45 | $1.24 (-14.48%) | $1.45 | $1.22 | 421.27 K | $4.14 M |
| 12/12/2025 | $1.61 | $1.44 (-10.56%) | $1.61 | $1.44 | 115.40 K | $4.80 M |
| 12/11/2025 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.56 | 61.23 K | $5.20 M |
| 12/10/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.62 | 56.10 K | $5.50 M |
| 12/09/2025 | $1.59 | $1.67 (5.03%) | $1.69 | $1.59 | 51.41 K | $5.57 M |
| 12/08/2025 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.55 | 97.84 K | $5.37 M |
| 12/05/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.58 | 54.81 K | $5.37 M |
| 12/04/2025 | $1.58 | $1.62 (2.53%) | $1.76 | $1.53 | 323.17 K | $5.40 M |
| 12/03/2025 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.40 | 103.73 K | $5.07 M |
| 12/02/2025 | $1.70 | $1.54 (-9.41%) | $1.71 | $1.54 | 152.58 K | $5.14 M |
| 12/01/2025 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.75 | 63.22 K | $5.84 M |
| 11/28/2025 | $2.06 | $1.97 (-4.37%) | $2.19 | $1.94 | 218.20 K | $6.57 M |
| 11/26/2025 | $1.87 | $2.00 (6.95%) | $2.14 | $1.83 | 180.61 K | $6.67 M |
| 11/25/2025 | $1.72 | $1.80 (4.65%) | $1.86 | $1.71 | 60.35 K | $6.00 M |
| 11/24/2025 | $1.64 | $1.72 (4.88%) | $1.75 | $1.64 | 54.93 K | $5.74 M |
| 11/21/2025 | $1.60 | $1.63 (1.87%) | $1.75 | $1.55 | 124.73 K | $5.44 M |
| 11/20/2025 | $1.66 | $1.57 (-5.42%) | $1.70 | $1.53 | 56.64 K | $5.24 M |
| 11/19/2025 | $1.74 | $1.63 (-6.32%) | $1.75 | $1.60 | 58.11 K | $5.44 M |
| 11/18/2025 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.62 | 53.53 K | $5.57 M |
| 11/17/2025 | $1.84 | $1.69 (-8.15%) | $1.85 | $1.66 | 119.51 K | $5.64 M |
| 11/14/2025 | $1.96 | $1.85 (-5.61%) | $1.97 | $1.82 | 55.75 K | $6.17 M |
| 11/13/2025 | $2.15 | $1.98 (-7.91%) | $2.15 | $1.91 | 152.20 K | $6.60 M |
| 11/12/2025 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.06 | 64.59 K | $7.10 M |
| 11/11/2025 | $2.16 | $2.21 (2.31%) | $2.25 | $2.10 | 33.58 K | $7.37 M |
| 11/10/2025 | $2.22 | $2.15 (-3.15%) | $2.26 | $2.15 | 65.70 K | $5.55 M |
| 11/07/2025 | $2.15 | $2.17 (0.93%) | $2.21 | $2.09 | 96.90 K | $5.61 M |
| 11/06/2025 | $2.12 | $2.11 (-0.47%) | $2.17 | $2.00 | 60.85 K | $5.45 M |
| 11/05/2025 | $2.05 | $2.11 (2.93%) | $2.12 | $2.04 | 69.10 K | $5.45 M |
| 11/04/2025 | $2.22 | $2.04 (-8.11%) | $2.22 | $2.01 | 104.80 K | $5.27 M |
| 11/03/2025 | $2.50 | $2.30 (-8%) | $2.50 | $2.25 | 162.10 K | $5.94 M |
| 10/31/2025 | $2.35 | $2.41 (2.55%) | $2.47 | $2.32 | 53.21 K | $6.23 M |
| 10/30/2025 | $2.45 | $2.37 (-3.27%) | $2.62 | $2.27 | 142.60 K | $6.12 M |
| 10/29/2025 | $2.68 | $2.52 (-5.97%) | $2.68 | $2.43 | 204.80 K | $6.51 M |
| 10/28/2025 | $2.85 | $2.70 (-5.26%) | $2.89 | $2.70 | 140.54 K | $6.98 M |
| 10/27/2025 | $2.81 | $2.81 (0%) | $2.94 | $2.71 | 240.10 K | $7.26 M |
| 10/24/2025 | $2.74 | $2.74 (0%) | $2.78 | $2.68 | 36.87 K | $7.08 M |
| 10/23/2025 | $2.63 | $2.70 (2.66%) | $2.73 | $2.60 | 101.95 K | $6.98 M |
| 10/22/2025 | $2.78 | $2.62 (-5.76%) | $2.78 | $2.60 | 109.71 K | $6.77 M |
| 10/21/2025 | $2.97 | $2.79 (-6.06%) | $2.98 | $2.78 | 100.54 K | $7.21 M |
| 10/20/2025 | $2.92 | $2.94 (0.68%) | $2.97 | $2.84 | 62.73 K | $7.60 M |
| 10/17/2025 | $2.87 | $2.80 (-2.44%) | $2.96 | $2.80 | 135.70 K | $7.23 M |
| 10/16/2025 | $3.12 | $2.88 (-7.69%) | $3.12 | $2.84 | 164.67 K | $7.44 M |
| 10/15/2025 | $3.19 | $3.07 (-3.76%) | $3.23 | $2.98 | 253.74 K | $7.93 M |
| 10/14/2025 | $2.68 | $3.16 (17.91%) | $3.25 | $2.60 | 726.74 K | $8.16 M |
| 10/13/2025 | $2.81 | $2.75 (-2.14%) | $2.83 | $2.70 | 127.70 K | $7.11 M |
| 10/10/2025 | $3.03 | $2.68 (-11.55%) | $3.04 | $2.66 | 258.54 K | $6.92 M |
| 10/09/2025 | $2.95 | $2.94 (-0.34%) | $3.07 | $2.91 | 123.90 K | $7.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
