-
5 DAY PERFORMANCE
-39.02% -
1 MONTH PERFORMANCE
-52.40% -
3 MONTH PERFORMANCE
-75.00% -
6 MONTH PERFORMANCE
-86.49% -
YEAR-TO-DATE PERFORMANCE
-90.48% -
1 YEAR PERFORMANCE
-80.77%
Jet.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 215 | $1.64 M |
| 09/05/2024 | $0.11 | $0.14 (24.32%) | $0.14 | $0.04 | 3,100 | $1.72 M |
| 09/04/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 205 | $1.81 M |
| 09/03/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $1.84 M |
| 08/30/2024 | $0.17 | $0.16 (-3.79%) | $0.17 | $0.16 | 743 | $1.93 M |
| 08/29/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $1.94 M |
| 08/28/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,073 | $2.26 M |
| 08/27/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $2.47 M |
| 08/26/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $2.51 M |
| 08/23/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,100 | $2.66 M |
| 08/22/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 442 | $2.61 M |
| 08/21/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $2.44 M |
| 08/20/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $2.58 M |
| 08/19/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 100 | $2.76 M |
| 08/16/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 100 | $2.91 M |
| 08/15/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 600 | $3.00 M |
| 08/14/2024 | $0.24 | $0.24 (0%) | $0.25 | $0.24 | 1,500 | $3.25 M |
| 08/13/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 400 | $3.27 M |
| 08/12/2024 | $0.23 | $0.21 (-7.24%) | $0.23 | $0.20 | 1,927 | $3.34 M |
| 08/09/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $2.98 M |
| 08/08/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 645 | $2.72 M |
| 08/07/2024 | $0.22 | $0.21 (-4.5%) | $0.24 | $0.21 | 1,300 | $2.77 M |
| 08/06/2024 | $0.21 | $0.21 (-0.47%) | $0.21 | $0.21 | 1,100 | $2.75 M |
| 08/05/2024 | $0.21 | $0.20 (-4.27%) | $0.25 | $0.20 | 1,432 | $2.86 M |
| 08/02/2024 | $0.21 | $0.28 (32.23%) | $0.28 | $0.21 | 712 | $3.02 M |
| 08/01/2024 | $0.26 | $0.28 (8.08%) | $0.30 | $0.25 | 30,507 | $3.19 M |
| 07/31/2024 | $0.29 | $0.27 (-8.28%) | $0.29 | $0.27 | 4,533 | $3.36 M |
| 07/30/2024 | $0.34 | $0.30 (-13.52%) | $0.34 | $0.28 | 9,500 | $3.83 M |
| 07/29/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 2,100 | $3.42 M |
| 07/26/2024 | $0.28 | $0.28 (0.64%) | $0.28 | $0.28 | 4,014 | $3.44 M |
| 07/25/2024 | $0.30 | $0.28 (-5.08%) | $0.30 | $0.28 | 6,017 | $3.85 M |
| 07/24/2024 | $0.28 | $0.27 (-4.4%) | $0.28 | $0.26 | 1,931 | $3.25 M |
| 07/23/2024 | $0.28 | $0.29 (3.57%) | $0.29 | $0.22 | 20,019 | $3.26 M |
| 07/22/2024 | $0.30 | $0.29 (-2.81%) | $0.30 | $0.28 | 8,164 | $3.59 M |
| 07/19/2024 | $0.33 | $0.28 (-15.99%) | $0.33 | $0.28 | 19,857 | $4.23 M |
| 07/18/2024 | $0.30 | $0.28 (-6.7%) | $0.30 | $0.28 | 5,517 | $3.66 M |
| 07/17/2024 | $0.31 | $0.30 (-2.29%) | $0.32 | $0.30 | 1,737 | $3.94 M |
| 07/16/2024 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.33 | 3,633 | $4.05 M |
| 07/15/2024 | $0.38 | $0.35 (-7.89%) | $0.38 | $0.33 | 7,880 | $3.89 M |
| 07/12/2024 | $0.38 | $0.33 (-14.22%) | $0.38 | $0.33 | 4,546 | $4.01 M |
| 07/11/2024 | $0.38 | $0.38 (0%) | $0.42 | $0.33 | 5,940 | $4.12 M |
| 07/10/2024 | $0.49 | $0.33 (-32.65%) | $0.82 | $0.33 | 17,822 | $3.70 M |
| 07/09/2024 | $0.39 | $0.40 (2.98%) | $0.54 | $0.39 | 8,466 | $3.54 M |
| 07/08/2024 | $0.32 | $0.39 (20.52%) | $0.39 | $0.32 | 501 | $3.79 M |
| 07/05/2024 | $0.35 | $0.38 (8.87%) | $0.43 | $0.32 | 17,310 | $3.97 M |
| 07/03/2024 | $0.38 | $0.35 (-7.89%) | $0.38 | $0.35 | 1,577 | $3.56 M |
| 07/02/2024 | $0.33 | $0.33 (0%) | $0.37 | $0.30 | 14,841 | $3.43 M |
| 07/01/2024 | $0.31 | $0.32 (3.55%) | $0.34 | $0.31 | 6,321 | $3.78 M |
| 06/28/2024 | $0.40 | $0.42 (6.03%) | $0.44 | $0.32 | 5,050 | $3.87 M |
| 06/27/2024 | $0.36 | $0.42 (16.67%) | $0.42 | $0.35 | 2,789 | $4.36 M |
| 06/26/2024 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 942 | $5.27 M |
| 06/25/2024 | $0.37 | $0.35 (-4.35%) | $0.38 | $0.35 | 1,536 | $5.20 M |
| 06/24/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,110 | $5.44 M |
| 06/21/2024 | $0.32 | $0.32 (1.56%) | $0.32 | $0.32 | 329 | $4.99 M |
| 06/20/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 527 | $5.07 M |
| 06/18/2024 | $0.31 | $0.39 (25.81%) | $0.39 | $0.30 | 5,521 | $5.16 M |
| 06/17/2024 | $0.32 | $0.30 (-5.99%) | $0.32 | $0.30 | 10,170 | $5.72 M |
| 06/14/2024 | $0.30 | $0.32 (6.77%) | $0.32 | $0.30 | 856 | $5.49 M |
| 06/11/2024 | $0.31 | $0.35 (11.29%) | $0.35 | $0.30 | 3,432 | $6.46 M |
| 06/10/2024 | $0.30 | $0.40 (33.3%) | $0.40 | $0.30 | 1,373 | $6.85 M |