5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
-23.89%
3 MONTH PERFORMANCE
-85.01%
6 MONTH PERFORMANCE
-95.63%
YEAR-TO-DATE PERFORMANCE
-24.23%
1 YEAR PERFORMANCE
-98.88%
Jet.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.53 | $3.47 (-1.7%) | $3.79 | $3.42 | 199,845 | $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 |
| 01/03/2025 | $4.55 | $4.63 (1.76%) | $4.75 | $4.36 | 157,398 | $363,561 |
| 01/02/2025 | $4.45 | $4.55 (2.25%) | $4.88 | $4.45 | 147,960 | $357,280 |
| 12/31/2024 | $5.05 | $4.54 (-10.1%) | $5.05 | $4.11 | 273,442 | $356,494 |
| 12/30/2024 | $5.39 | $4.88 (-9.46%) | $5.41 | $4.81 | 335,400 | $383,192 |
| 12/27/2024 | $5.87 | $5.48 (-6.64%) | $6.29 | $5.36 | 506,500 | $430,306 |
| 12/26/2024 | $5.34 | $6.00 (12.36%) | $6.49 | $4.86 | 1.55 M | $471,138 |
| 12/24/2024 | $7.56 | $6.13 (-18.92%) | $9.99 | $5.85 | 34.70 M | $481,346 |
| 12/23/2024 | $3.58 | $3.42 (-4.47%) | $3.70 | $3.29 | 110,800 | $268,549 |
| 12/20/2024 | $3.73 | $3.56 (-4.56%) | $3.92 | $3.55 | 211,040 | $279,542 |
| 12/19/2024 | $4.05 | $3.96 (-2.22%) | $4.05 | $3.71 | 76,207 | $310,951 |
| 12/18/2024 | $4.20 | $3.88 (-7.62%) | $4.30 | $3.84 | 121,246 | $304,669 |
| 12/17/2024 | $4.41 | $4.27 (-3.17%) | $4.52 | $4.20 | 113,500 | $335,293 |
| 12/16/2024 | $4.41 | $4.40 (-0.23%) | $4.67 | $4.29 | 144,287 | $345,501 |
| 12/13/2024 | $4.77 | $4.52 (-5.24%) | $4.89 | $4.40 | 153,400 | $354,924 |
| 12/12/2024 | $4.80 | $4.90 (2.08%) | $5.09 | $4.37 | 353,521 | $384,763 |
| 12/11/2024 | $4.30 | $4.73 (10%) | $4.77 | $4.08 | 659,600 | $371,414 |
| 12/10/2024 | $4.70 | $4.03 (-14.26%) | $6.85 | $3.94 | 5.58 M | $316,448 |
| 12/09/2024 | $4.10 | $4.25 (3.66%) | $4.43 | $3.88 | 1.43 M | $333,723 |
| 12/06/2024 | $3.71 | $4.00 (7.82%) | $4.31 | $3.66 | 460,515 | $314,092 |
| 12/05/2024 | $3.80 | $3.73 (-1.84%) | $3.94 | $3.64 | 106,964 | $292,891 |
| 12/04/2024 | $3.85 | $3.79 (-1.56%) | $4.05 | $3.76 | 65,400 | $297,602 |
| 12/03/2024 | $3.80 | $3.87 (1.84%) | $3.94 | $3.51 | 230,700 | $303,884 |
| 12/02/2024 | $4.62 | $4.10 (-11.26%) | $4.69 | $4.08 | 241,029 | $321,944 |
| 11/29/2024 | $5.34 | $4.89 (-8.43%) | $5.40 | $4.72 | 202,700 | $383,977 |
| 11/27/2024 | $5.39 | $5.28 (-2.04%) | $5.67 | $5.21 | 240,900 | $414,601 |
| 11/26/2024 | $5.54 | $5.60 (1.08%) | $5.70 | $5.35 | 129,300 | $439,729 |
| 11/25/2024 | $5.46 | $5.56 (1.83%) | $5.94 | $5.13 | 331,900 | $436,588 |
| 11/22/2024 | $8.04 | $5.93 (-26.24%) | $8.37 | $5.40 | 13.68 M | $465,641 |
| 11/21/2024 | $6.25 | $6.09 (-2.56%) | $6.34 | $5.90 | 71,859 | $478,205 |
| 11/20/2024 | $6.06 | $6.38 (5.28%) | $6.44 | $5.98 | 109,531 | $500,977 |
| 11/19/2024 | $6.31 | $6.79 (7.61%) | $7.25 | $5.78 | 146,207 | $533,171 |
| 11/18/2024 | $5.73 | $6.35 (10.82%) | $6.70 | $5.30 | 800,427 | $498,621 |
| 11/15/2024 | $5.71 | $5.35 (-6.3%) | $5.77 | $5.17 | 99,134 | $420,098 |
| 11/14/2024 | $7.18 | $5.80 (-19.22%) | $7.25 | $5.49 | 437,200 | $455,433 |
| 11/13/2024 | $6.55 | $8.12 (23.97%) | $10.36 | $6.31 | 796,606 | $637,607 |
| 11/12/2024 | $6.91 | $6.64 (-3.91%) | $7.77 | $5.90 | 378,400 | $521,393 |
| 11/11/2024 | $9.56 | $8.69 (-9.1%) | $10.58 | $8.44 | 61.04 M | $682,365 |
| 11/08/2024 | $11.66 | $9.68 (-16.98%) | $13.21 | $9.00 | 49.23 M | $760,103 |
| 11/07/2024 | $13.43 | $12.94 (-3.65%) | $13.93 | $12.49 | 25.14 M | $1.02 M |
| 11/06/2024 | $13.68 | $13.46 (-1.61%) | $13.70 | $12.29 | 24.74 M | $1.06 M |
| 11/05/2024 | $15.41 | $13.68 (-11.23%) | $16.25 | $13.34 | 50.03 M | $1.07 M |
| 11/04/2024 | $14.47 | $15.44 (6.7%) | $15.73 | $13.95 | 26.97 M | $1.21 M |
| 11/01/2024 | $15.48 | $13.93 (-10.01%) | $15.48 | $13.73 | 14.43 M | $1.09 M |
| 10/31/2024 | $14.56 | $14.69 (0.89%) | $16.56 | $13.52 | 48.50 M | $1.15 M |
| 10/30/2024 | $15.75 | $14.18 (-9.97%) | $15.75 | $13.95 | 28.39 M | $1.11 M |
| 10/29/2024 | $15.59 | $15.26 (-2.12%) | $15.59 | $13.97 | 50.53 M | $1.20 M |
| 10/28/2024 | $16.13 | $15.75 (-2.36%) | $17.10 | $15.75 | 79.90 M | $1.24 M |
| 10/25/2024 | $18.00 | $15.28 (-15.11%) | $18.00 | $14.96 | 45.14 M | $1.20 M |
| 10/24/2024 | $20.12 | $18.27 (-9.19%) | $20.25 | $18.00 | 41.96 M | $1.43 M |
| 10/23/2024 | $21.60 | $20.16 (-6.67%) | $22.39 | $19.79 | 48.90 M | $1.58 M |
| 10/22/2024 | $20.90 | $22.41 (7.22%) | $23.74 | $20.25 | 65.76 M | $1.76 M |
| 10/21/2024 | $22.50 | $20.50 (-8.89%) | $23.18 | $20.03 | 65.70 M | $1.61 M |
| 10/18/2024 | $25.36 | $23.18 (-8.6%) | $33.75 | $22.61 | 347.49 M | $1.82 M |
| 10/17/2024 | $22.50 | $21.80 (-3.11%) | $27.00 | $21.04 | 135.46 M | $1.71 M |
| 10/16/2024 | $20.48 | $19.37 (-5.42%) | $20.59 | $18.50 | 24.74 M | $1.52 M |
| 10/15/2024 | $24.08 | $20.90 (-13.21%) | $24.41 | $20.34 | 45.04 M | $1.64 M |
| 10/14/2024 | $26.73 | $22.95 (-14.14%) | $28.55 | $22.95 | 109.57 M | $1.80 M |