5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
-40.06%
6 MONTH PERFORMANCE
-22.29%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
-97.32%
Jet.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.75 | $3.80 (1.33%) | $3.93 | $3.64 | 130.86 K | $6.50 M |
| 05/29/2025 | $3.85 | $3.80 (-1.3%) | $3.91 | $3.75 | 168.51 K | $6.50 M |
| 05/28/2025 | $4.00 | $3.81 (-4.75%) | $4.03 | $3.75 | 545.40 K | $6.52 M |
| 05/27/2025 | $4.33 | $4.11 (-5.08%) | $4.56 | $3.92 | 4.00 M | $7.03 M |
| 05/23/2025 | $4.17 | $3.96 (-5.04%) | $4.17 | $3.95 | 83.03 K | $6.78 M |
| 05/22/2025 | $3.95 | $4.17 (5.57%) | $4.23 | $3.94 | 87.32 K | $7.14 M |
| 05/21/2025 | $4.09 | $3.92 (-4.16%) | $4.14 | $3.92 | 52.81 K | $6.71 M |
| 05/20/2025 | $4.12 | $4.13 (0.24%) | $4.20 | $4.00 | 47.38 K | $7.07 M |
| 05/19/2025 | $4.00 | $4.12 (3%) | $4.20 | $3.92 | 69.60 K | $7.05 M |
| 05/16/2025 | $4.41 | $4.07 (-7.71%) | $4.45 | $4.01 | 152.50 K | $6.97 M |
| 05/15/2025 | $4.47 | $4.41 (-1.34%) | $4.55 | $4.36 | 103.85 K | $7.55 M |
| 05/14/2025 | $4.20 | $4.37 (4.05%) | $4.47 | $4.20 | 111.74 K | $7.48 M |
| 05/13/2025 | $4.36 | $4.27 (-2.06%) | $4.36 | $4.17 | 70.49 K | $7.31 M |
| 05/12/2025 | $4.59 | $4.42 (-3.7%) | $4.59 | $4.31 | 82.53 K | $7.56 M |
| 05/09/2025 | $4.46 | $4.49 (0.67%) | $4.58 | $4.38 | 80.10 K | $7.32 M |
| 05/08/2025 | $4.38 | $4.53 (3.42%) | $4.55 | $4.28 | 77.14 K | $7.38 M |
| 05/07/2025 | $4.46 | $4.35 (-2.47%) | $4.51 | $4.20 | 85.50 K | $7.09 M |
| 05/06/2025 | $4.17 | $4.52 (8.39%) | $4.55 | $4.17 | 144.30 K | $7.37 M |
| 05/05/2025 | $4.10 | $4.32 (5.37%) | $4.70 | $4.01 | 397.21 K | $7.04 M |
| 05/02/2025 | $3.90 | $4.13 (5.9%) | $4.14 | $3.83 | 316.93 K | $6.73 M |
| 05/01/2025 | $3.85 | $3.84 (-0.26%) | $3.98 | $3.79 | 295.33 K | $6.26 M |
| 04/30/2025 | $4.01 | $4.05 (1%) | $4.20 | $3.74 | 6.01 M | $6.60 M |
| 04/29/2025 | $3.87 | $3.82 (-1.29%) | $3.94 | $3.78 | 44.14 K | $6.23 M |
| 04/28/2025 | $3.90 | $3.85 (-1.28%) | $3.95 | $3.77 | 33.50 K | $6.27 M |
| 04/25/2025 | $3.94 | $3.89 (-1.27%) | $3.98 | $3.80 | 41.74 K | $695.77 K |
| 04/24/2025 | $3.76 | $3.93 (4.52%) | $3.99 | $3.76 | 55.14 K | $702.93 K |
| 04/23/2025 | $3.83 | $3.73 (-2.61%) | $4.00 | $3.70 | 63.43 K | $667.16 K |
| 04/22/2025 | $3.71 | $3.77 (1.62%) | $3.83 | $3.65 | 96.30 K | $674.31 K |
| 04/21/2025 | $3.83 | $3.87 (1.04%) | $3.90 | $3.62 | 71.95 K | $692.20 K |
| 04/17/2025 | $3.78 | $3.88 (2.65%) | $4.00 | $3.78 | 36.04 K | $693.98 K |
| 04/16/2025 | $3.97 | $3.86 (-2.77%) | $4.05 | $3.75 | 44.25 K | $690.41 K |
| 04/15/2025 | $4.07 | $4.07 (0%) | $4.23 | $3.96 | 47.26 K | $727.97 K |
| 04/14/2025 | $4.12 | $4.07 (-1.21%) | $4.34 | $3.94 | 66.74 K | $727.97 K |
| 04/11/2025 | $4.03 | $4.03 (0%) | $4.24 | $3.97 | 38.75 K | $720.81 K |
| 04/10/2025 | $4.17 | $4.14 (-0.72%) | $4.29 | $3.97 | 78.70 K | $740.49 K |
| 04/09/2025 | $3.96 | $4.33 (9.34%) | $4.50 | $3.91 | 104.31 K | $774.47 K |
| 04/08/2025 | $4.34 | $3.94 (-9.22%) | $4.39 | $3.90 | 82.42 K | $704.72 K |
| 04/07/2025 | $3.90 | $4.29 (10%) | $4.34 | $3.90 | 68.63 K | $767.32 K |
| 04/04/2025 | $3.90 | $4.21 (7.95%) | $4.38 | $3.66 | 110.80 K | $753.01 K |
| 04/03/2025 | $4.05 | $4.09 (0.99%) | $4.15 | $3.90 | 61.50 K | $731.55 K |
| 04/02/2025 | $4.12 | $4.37 (6.07%) | $4.39 | $4.12 | 62.82 K | $781.63 K |
| 04/01/2025 | $4.18 | $4.28 (2.39%) | $4.41 | $4.00 | 99.29 K | $765.53 K |
| 03/31/2025 | $4.04 | $4.18 (3.47%) | $4.34 | $3.95 | 102.74 K | $747.64 K |
| 03/28/2025 | $4.50 | $4.13 (-8.22%) | $4.50 | $3.98 | 104.40 K | $324.30 K |
| 03/27/2025 | $4.57 | $4.49 (-1.75%) | $4.62 | $4.30 | 100.10 K | $1.25 M |
| 03/26/2025 | $4.65 | $4.54 (-2.37%) | $4.74 | $4.50 | 71.81 K | $1.27 M |
| 03/25/2025 | $4.93 | $4.67 (-5.27%) | $5.03 | $4.51 | 217.70 K | $1.30 M |
| 03/24/2025 | $5.67 | $5.09 (-10.23%) | $5.69 | $4.92 | 356.21 K | $1.42 M |
| 03/21/2025 | $5.42 | $5.40 (-0.37%) | $5.98 | $5.29 | 378.10 K | $424.02 K |
| 03/20/2025 | $5.19 | $5.49 (5.78%) | $6.35 | $5.07 | 452.20 K | $431.09 K |
| 03/19/2025 | $5.12 | $5.19 (1.37%) | $5.59 | $5.01 | 277.35 K | $407.53 K |
| 03/18/2025 | $4.65 | $5.02 (7.96%) | $5.32 | $4.50 | 255.21 K | $394.19 K |
| 03/17/2025 | $4.35 | $4.71 (8.28%) | $5.61 | $4.29 | 515.41 K | $369.84 K |
| 03/14/2025 | $4.09 | $4.30 (5.13%) | $4.30 | $3.82 | 142.70 K | $337.65 K |
| 03/13/2025 | $4.30 | $4.01 (-6.74%) | $4.41 | $3.88 | 115.43 K | $314.88 K |
| 03/12/2025 | $4.35 | $4.29 (-1.38%) | $4.65 | $4.20 | 155.50 K | $336.86 K |
| 03/11/2025 | $4.11 | $4.32 (5.11%) | $4.43 | $4.00 | 179.90 K | $339.22 K |
| 03/10/2025 | $4.94 | $4.06 (-17.81%) | $5.03 | $3.88 | 354.90 K | $318.80 K |
| 03/07/2025 | $5.46 | $5.10 (-6.59%) | $5.65 | $4.81 | 237.80 K | $400.47 K |
| 03/06/2025 | $5.63 | $5.46 (-3.02%) | $5.76 | $5.30 | 182.43 K | $428.74 K |
| 03/05/2025 | $5.70 | $5.84 (2.46%) | $5.99 | $5.62 | 141.93 K | $458.57 K |
| 03/04/2025 | $6.07 | $5.63 (-7.25%) | $6.07 | $5.40 | 416.91 K | $442.08 K |
| 03/03/2025 | $7.18 | $6.34 (-11.7%) | $7.33 | $6.25 | 568.71 K | $497.84 K |
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.
