5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-27.35%
3 MONTH PERFORMANCE
-11.66%
6 MONTH PERFORMANCE
-78.62%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
-97.85%
Jet.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.05 | $4.09 (0.99%) | $4.15 | $3.90 | 61,370 | $731,546 |
| 04/02/2025 | $4.12 | $4.37 (6.07%) | $4.39 | $4.12 | 62,819 | $781,627 |
| 04/01/2025 | $4.18 | $4.28 (2.39%) | $4.41 | $4.00 | 99,288 | $765,529 |
| 03/31/2025 | $4.04 | $4.18 (3.47%) | $4.34 | $3.95 | 102,739 | $747,643 |
| 03/28/2025 | $4.50 | $4.13 (-8.22%) | $4.50 | $3.98 | 104,400 | $324,300 |
| 03/27/2025 | $4.57 | $4.49 (-1.75%) | $4.62 | $4.30 | 100,100 | $1.25 M |
| 03/26/2025 | $4.65 | $4.54 (-2.37%) | $4.74 | $4.50 | 71,811 | $1.27 M |
| 03/25/2025 | $4.93 | $4.67 (-5.27%) | $5.03 | $4.51 | 217,700 | $1.30 M |
| 03/24/2025 | $5.67 | $5.09 (-10.23%) | $5.69 | $4.92 | 356,205 | $1.42 M |
| 03/21/2025 | $5.42 | $5.40 (-0.37%) | $5.98 | $5.29 | 378,100 | $424,024 |
| 03/20/2025 | $5.19 | $5.49 (5.78%) | $6.35 | $5.07 | 452,200 | $431,091 |
| 03/19/2025 | $5.12 | $5.19 (1.37%) | $5.59 | $5.01 | 277,346 | $407,534 |
| 03/18/2025 | $4.65 | $5.02 (7.96%) | $5.32 | $4.50 | 255,213 | $394,185 |
| 03/17/2025 | $4.35 | $4.71 (8.28%) | $5.61 | $4.29 | 515,409 | $369,843 |
| 03/14/2025 | $4.09 | $4.30 (5.13%) | $4.30 | $3.82 | 142,700 | $337,649 |
| 03/13/2025 | $4.30 | $4.01 (-6.74%) | $4.41 | $3.88 | 115,429 | $314,877 |
| 03/12/2025 | $4.35 | $4.29 (-1.38%) | $4.65 | $4.20 | 155,502 | $336,864 |
| 03/11/2025 | $4.11 | $4.32 (5.11%) | $4.43 | $4.00 | 179,900 | $339,219 |
| 03/10/2025 | $4.94 | $4.06 (-17.81%) | $5.03 | $3.88 | 354,900 | $318,803 |
| 03/07/2025 | $5.46 | $5.10 (-6.59%) | $5.65 | $4.81 | 237,800 | $400,467 |
| 03/06/2025 | $5.63 | $5.46 (-3.02%) | $5.76 | $5.30 | 182,430 | $428,736 |
| 03/05/2025 | $5.70 | $5.84 (2.46%) | $5.99 | $5.62 | 141,929 | $458,574 |
| 03/04/2025 | $6.07 | $5.63 (-7.25%) | $6.07 | $5.40 | 416,911 | $442,084 |
| 03/03/2025 | $7.18 | $6.34 (-11.7%) | $7.33 | $6.25 | 568,711 | $497,836 |
| 02/28/2025 | $7.00 | $7.08 (1.14%) | $7.51 | $6.60 | 786,925 | $555,943 |
| 02/27/2025 | $6.82 | $6.77 (-0.73%) | $8.30 | $6.64 | 1.45 M | $531,601 |
| 02/26/2025 | $6.37 | $6.92 (8.63%) | $7.66 | $6.36 | 1.57 M | $543,379 |
| 02/25/2025 | $6.07 | $6.74 (11.04%) | $9.69 | $6.07 | 18.94 M | $529,245 |
| 02/24/2025 | $6.35 | $5.88 (-7.4%) | $6.44 | $5.20 | 1.02 M | $461,715 |
| 02/21/2025 | $7.12 | $6.59 (-7.44%) | $8.12 | $6.21 | 3.06 M | $517,467 |
| 02/20/2025 | $9.99 | $7.35 (-26.43%) | $10.08 | $6.53 | 8.00 M | $577,144 |
| 02/19/2025 | $5.82 | $10.15 (74.4%) | $11.77 | $5.05 | 149.38 M | $797,008 |
| 02/18/2025 | $4.82 | $4.06 (-15.77%) | $5.00 | $3.90 | 2.58 M | $318,803 |
| 02/14/2025 | $5.83 | $6.03 (3.43%) | $8.20 | $5.07 | 104.48 M | $473,494 |
| 02/13/2025 | $2.48 | $2.58 (4.03%) | $2.59 | $2.37 | 93,900 | $202,589 |
| 02/12/2025 | $2.41 | $2.46 (2.07%) | $2.51 | $2.35 | 43,259 | $193,167 |
| 02/11/2025 | $2.61 | $2.47 (-5.36%) | $2.61 | $2.41 | 47,932 | $193,952 |
| 02/10/2025 | $2.56 | $2.55 (-0.39%) | $2.59 | $2.46 | 68,218 | $200,234 |
| 02/07/2025 | $2.54 | $2.56 (0.79%) | $2.64 | $2.48 | 102,500 | $201,019 |
| 02/06/2025 | $2.34 | $2.55 (8.97%) | $2.60 | $2.34 | 214,300 | $200,234 |
| 02/05/2025 | $2.50 | $2.34 (-6.4%) | $2.52 | $2.30 | 92,622 | $183,744 |
| 02/04/2025 | $2.47 | $2.50 (1.21%) | $2.60 | $2.47 | 62,771 | $196,308 |
| 02/03/2025 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.34 | 123,200 | $197,093 |
| 01/31/2025 | $2.68 | $2.66 (-0.75%) | $2.79 | $2.62 | 101,128 | $208,871 |
| 01/30/2025 | $2.93 | $2.69 (-8.19%) | $2.95 | $2.64 | 150,112 | $211,227 |
| 01/29/2025 | $3.02 | $2.92 (-3.31%) | $3.15 | $2.89 | 127,223 | $229,287 |
| 01/28/2025 | $3.01 | $3.09 (2.66%) | $3.15 | $2.85 | 117,500 | $242,636 |
| 01/27/2025 | $3.30 | $3.01 (-8.79%) | $3.33 | $2.92 | 210,283 | $236,354 |
| 01/24/2025 | $3.63 | $3.54 (-2.48%) | $3.70 | $3.49 | 158,911 | $277,971 |
| 01/23/2025 | $3.45 | $3.59 (4.06%) | $3.76 | $3.29 | 181,000 | $281,898 |
| 01/22/2025 | $3.64 | $3.45 (-5.22%) | $3.84 | $3.45 | 418,832 | $270,904 |
| 01/21/2025 | $3.82 | $3.60 (-5.76%) | $3.87 | $3.57 | 145,100 | $282,683 |
| 01/17/2025 | $3.80 | $3.86 (1.58%) | $3.95 | $3.68 | 82,763 | $303,099 |
| 01/16/2025 | $3.73 | $3.74 (0.27%) | $4.05 | $3.51 | 198,066 | $293,676 |
| 01/15/2025 | $3.53 | $3.67 (3.97%) | $3.81 | $3.47 | 254,927 | $288,179 |
| 01/14/2025 | $3.53 | $3.47 (-1.7%) | $3.79 | $3.42 | 200,477 | $272,475 |
| 01/13/2025 | $3.87 | $3.52 (-9.04%) | $3.87 | $3.43 | 135,700 | $276,401 |
| 01/10/2025 | $3.66 | $3.85 (5.19%) | $4.00 | $3.60 | 122,528 | $302,314 |
| 01/08/2025 | $4.14 | $3.75 (-9.42%) | $4.20 | $3.70 | 138,900 | $294,461 |
| 01/07/2025 | $4.36 | $4.10 (-5.96%) | $4.38 | $4.03 | 139,608 | $321,944 |
| 01/06/2025 | $4.61 | $4.31 (-6.51%) | $4.89 | $4.19 | 313,900 | $338,434 |
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.
