Jet.AI Inc. - Common Stock (JTAI)
2.6600
-0.0300 (-1.12%)
Jet.AI Inc. is a technology-driven company that focuses on revolutionizing private air travel through an innovative platform that connects jet owners with travelers seeking to book flights
The company emphasizes the seamless integration of cutting-edge technology, providing users with a streamlined booking experience, cost-effective travel options, and access to a diverse fleet of aircraft. Jet.AI aims to make private aviation more accessible and efficient, enhancing the overall convenience and flexibility of air travel for both individuals and businesses. With a commitment to customer service and the latest advancements in aviation, Jet.AI is positioned to transform the landscape of luxury travel.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.68 | 2.79 | 2.62 | 2.66 | 98,130 | 2.66 |
| 1/30/2025 | 2.93 | 2.95 | 2.64 | 2.69 | 149,323 | 2.69 |
| 1/29/2025 | 3.02 | 3.15 | 2.89 | 2.92 | 126,517 | 2.92 |
| 1/28/2025 | 3.01 | 3.15 | 2.85 | 3.09 | 116,236 | 3.09 |
| 1/27/2025 | 3.30 | 3.33 | 2.92 | 3.01 | 209,931 | 3.01 |
| 1/24/2025 | 3.63 | 3.70 | 3.49 | 3.54 | 158,911 | 3.54 |
| 1/23/2025 | 3.45 | 3.76 | 3.29 | 3.59 | 177,011 | 3.59 |
| 1/22/2025 | 3.64 | 3.84 | 3.45 | 3.45 | 416,182 | 3.45 |
| 1/21/2025 | 3.82 | 3.87 | 3.57 | 3.60 | 144,015 | 3.60 |
| 1/17/2025 | 3.80 | 3.95 | 3.68 | 3.86 | 82,763 | 3.86 |
| 1/16/2025 | 3.73 | 4.05 | 3.51 | 3.74 | 197,772 | 3.74 |
| 1/15/2025 | 3.53 | 3.81 | 3.47 | 3.67 | 254,861 | 3.67 |
| 1/14/2025 | 3.53 | 3.79 | 3.42 | 3.47 | 200,371 | 3.47 |
| 1/13/2025 | 3.87 | 3.87 | 3.43 | 3.52 | 133,014 | 3.52 |
| 1/10/2025 | 3.66 | 4.00 | 3.60 | 3.85 | 122,528 | 3.85 |
| 1/08/2025 | 4.14 | 4.20 | 3.70 | 3.75 | 138,868 | 3.75 |
| 1/07/2025 | 4.36 | 4.38 | 4.03 | 4.10 | 138,763 | 4.10 |
| 1/06/2025 | 4.61 | 4.89 | 4.19 | 4.31 | 310,360 | 4.31 |
| 1/03/2025 | 4.55 | 4.75 | 4.36 | 4.63 | 157,398 | 4.63 |
| 1/02/2025 | 4.45 | 4.88 | 4.45 | 4.55 | 146,931 | 4.55 |
| 12/31/2024 | 4.88 | 0.00 | 4.88 | 4.54 | 0 | 4.54 |
| 12/30/2024 | 5.39 | 5.41 | 4.81 | 4.88 | 332,373 | 4.88 |
| 12/27/2024 | 5.87 | 6.29 | 5.36 | 5.48 | 506,466 | 5.48 |
| 12/26/2024 | 5.34 | 6.49 | 4.86 | 6.00 | 1,540,320 | 6.00 |
| 12/24/2024 | 7.56 | 9.99 | 5.85 | 6.13 | 34,700,541 | 6.13 |
| 12/23/2024 | 3.58 | 3.70 | 3.29 | 3.42 | 108,109 | 3.42 |
| 12/20/2024 | 3.73 | 3.92 | 3.55 | 3.56 | 211,040 | 3.56 |
| 12/19/2024 | 4.05 | 4.05 | 3.71 | 3.96 | 65,932 | 3.96 |
| 12/18/2024 | 4.20 | 4.30 | 3.84 | 3.88 | 116,587 | 3.88 |
| 12/17/2024 | 4.41 | 4.52 | 4.20 | 4.27 | 109,695 | 4.27 |
| 12/16/2024 | 4.41 | 4.67 | 4.29 | 4.40 | 144,228 | 4.40 |
| 12/13/2024 | 4.77 | 4.89 | 4.40 | 4.52 | 153,398 | 4.52 |
| 12/12/2024 | 4.80 | 5.09 | 4.37 | 4.90 | 349,349 | 4.90 |
| 12/11/2024 | 4.30 | 4.77 | 4.08 | 4.73 | 656,669 | 4.73 |
| 12/10/2024 | 4.70 | 6.85 | 3.94 | 4.03 | 5,562,510 | 4.03 |
| 12/09/2024 | 4.10 | 4.43 | 3.88 | 4.25 | 1,165,763 | 4.25 |
| 12/06/2024 | 3.71 | 4.31 | 3.66 | 4.00 | 460,515 | 4.00 |
| 12/05/2024 | 3.80 | 3.94 | 3.64 | 3.73 | 106,656 | 3.73 |
| 12/04/2024 | 3.85 | 4.05 | 3.76 | 3.79 | 64,677 | 3.79 |
| 12/03/2024 | 3.80 | 3.94 | 3.51 | 3.87 | 230,289 | 3.87 |
| 12/02/2024 | 4.62 | 4.69 | 4.08 | 4.10 | 239,545 | 4.10 |
| 11/29/2024 | 5.34 | 5.40 | 4.72 | 4.89 | 202,688 | 4.89 |
| 11/27/2024 | 5.39 | 5.67 | 5.21 | 5.28 | 240,894 | 5.28 |
| 11/26/2024 | 5.54 | 5.70 | 5.35 | 5.60 | 127,926 | 5.60 |
| 11/25/2024 | 5.46 | 5.94 | 5.13 | 5.56 | 328,989 | 5.56 |
| 11/22/2024 | 8.04 | 8.37 | 5.40 | 5.93 | 13,677,110 | 5.93 |
| 11/21/2024 | 6.25 | 6.34 | 5.90 | 6.09 | 71,533 | 6.09 |
| 11/20/2024 | 6.06 | 6.44 | 5.98 | 6.38 | 96,219 | 6.38 |
| 11/19/2024 | 6.31 | 7.25 | 5.78 | 6.79 | 146,042 | 6.79 |
| 11/18/2024 | 5.73 | 6.70 | 5.30 | 6.35 | 778,525 | 6.35 |
| 11/15/2024 | 5.71 | 5.77 | 5.17 | 5.35 | 99,134 | 5.35 |
| 11/14/2024 | 7.18 | 7.25 | 5.49 | 5.80 | 435,960 | 5.80 |
| 11/13/2024 | 6.55 | 10.36 | 6.31 | 8.12 | 795,426 | 8.12 |
| 11/12/2024 | 6.91 | 7.77 | 5.90 | 6.64 | 377,328 | 6.64 |
| 11/11/2024 | 0.04 | 0.05 | 0.04 | 0.04 | 60,250,502 | 8.69 |
| 11/08/2024 | 0.05 | 0.06 | 0.04 | 0.04 | 49,228,501 | 9.68 |
| 11/07/2024 | 0.06 | 0.06 | 0.06 | 0.06 | 25,003,852 | 12.94 |
| 11/06/2024 | 0.06 | 0.06 | 0.05 | 0.06 | 24,253,516 | 13.46 |
| 11/05/2024 | 0.07 | 0.07 | 0.06 | 0.06 | 49,418,851 | 13.68 |
| 11/04/2024 | 0.06 | 0.07 | 0.06 | 0.07 | 26,790,844 | 15.44 |
| 11/01/2024 | 0.07 | 0.07 | 0.06 | 0.06 | 14,434,677 | 13.93 |