NasdaqCM - Nasdaq Real Time Price
USD
Jet.AI Inc. (JTAI)
0.8126
-0.0514
(-5.95%)
At close: October 30 at 4:00:01 PM EDT
0.8600
+0.0474
(+5.83%)
After hours: October 30 at 7:52:29 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8900
0.8900
0.8100
0.8130
0.8130
54,000
Oct 29, 2026
0.8500
0.9540
0.8500
0.8640
0.8640
45,000
Oct 28, 2026
0.9180
0.9400
0.8000
0.8750
0.8750
167,200
Oct 27, 2026
1.0000
1.0000
0.9000
0.9250
0.9250
119,300
Oct 26, 2026
1.0600
1.0600
1.0000
1.0100
1.0100
106,600
Oct 23, 2026
1.1250
1.1400
1.0800
1.0900
1.0900
29,000
Oct 22, 2026
1.1600
1.1900
1.0800
1.0800
1.0800
74,600
Oct 21, 2026
1.1700
1.1800
1.1200
1.1400
1.1400
30,700
Oct 20, 2026
1.1000
1.1400
1.0900
1.1200
1.1200
41,100
Oct 19, 2026
1.1800
1.1900
1.1000
1.1400
1.1400
62,400
Oct 16, 2026
1.2300
1.2300
1.1330
1.1800
1.1800
126,900
Oct 15, 2026
1.2000
1.2390
1.2000
1.2150
1.2150
33,900
Oct 14, 2026
1.3800
1.3800
1.1200
1.2000
1.2000
145,300
Oct 13, 2026
1.4800
1.4800
1.3500
1.3700
1.3700
106,100
Oct 12, 2026
1.5700
1.6200
1.4600
1.4700
1.4700
76,200
Oct 9, 2026
1.4600
1.5700
1.4100
1.5700
1.5700
41,400
Oct 8, 2026
1.5000
1.5500
1.4400
1.4400
1.4400
52,400
Oct 7, 2026
1.5000
1.5200
1.4500
1.5000
1.5000
38,300
Oct 6, 2026
1.5290
1.5460
1.4800
1.4800
1.4800
57,200
Oct 5, 2026
1.5400
1.5500
1.5000
1.5000
1.5000
38,600
Oct 2, 2026
1.5600
1.6400
1.5100
1.5500
1.5500
48,300
Oct 1, 2026
1.5300
1.5590
1.4910
1.5200
1.5200
31,800
Sep 30, 2026
1.5470
1.5790
1.5200
1.5450
1.5450
33,800
Sep 29, 2026
1.6200
1.6200
1.5100
1.5600
1.5600
67,400
Sep 28, 2026
1.5500
1.6750
1.5400
1.6000
1.6000
94,400
Sep 25, 2026
1.5400
1.5850
1.5000
1.5600
1.5600
62,300
Sep 24, 2026
1.6030
1.6260
1.5000
1.5000
1.5000
115,900
Sep 23, 2026
1.7050
1.8300
1.5500
1.6200
1.6200
224,500
Sep 22, 2026
1.5100
2.4200
1.3500
1.8000
1.8000
8,636,800
Sep 21, 2026
1.3900
1.5400
1.3700
1.4800
1.4800
168,400
Sep 18, 2026
1.3900
1.4350
1.3350
1.3750
1.3750
142,100
Sep 17, 2026
1.3200
1.4100
1.2700
1.3900
1.3900
135,000
Sep 16, 2026
1.2500
1.3000
1.2100
1.2900
1.2900
71,700
Sep 15, 2026
1.2800
1.2800
1.2000
1.2800
1.2800
122,900
Sep 14, 2026
1.2300
1.2800
1.2300
1.2400
1.2400
75,200
Sep 11, 2026
1.2800
1.2800
1.2200
1.2500
1.2500
59,900
Sep 10, 2026
1.2800
1.3200
1.2450
1.2500
1.2500
77,300
Sep 9, 2026
1.3300
1.3500
1.2610
1.2800
1.2800
106,000
Sep 8, 2026
1.2500
1.3700
1.2400
1.3300
1.3300
152,700
Sep 4, 2026
1.2900
1.3000
1.2200
1.2500
1.2500
77,400
Sep 3, 2026
1.2800
1.3200
1.2800
1.2900
1.2900
82,600
Sep 2, 2026
1.4400
1.5150
1.2800
1.2800
1.2800
222,000
Sep 1, 2026
1.4600
1.4800
1.4400
1.4500
1.4500
50,600
Aug 31, 2026
1.5100
1.5200
1.4600
1.4950
1.4950
63,300
Aug 28, 2026
1.5500
1.5800
1.4930
1.5100
1.5100
35,600
Aug 27, 2026
1.4900
1.5650
1.4500
1.5650
1.5650
105,100
Aug 26, 2026
1.5700
1.5700
1.4600
1.4900
1.4900
67,300
Aug 25, 2026
1.5700
1.5900
1.5300
1.5400
1.5400
48,600
Aug 24, 2026
1.5900
1.6300
1.5600
1.5800
1.5800
64,100
Aug 21, 2026
1.5800
1.6590
1.5600
1.5800
1.5800
60,600
Aug 20, 2026
1.6800
1.6800
1.5100
1.5900
1.5900
110,500
Aug 19, 2026
1.4700
1.7050
1.4500
1.6800
1.6800
578,100
Aug 18, 2026
1.4900
1.5200
1.3900
1.4500
1.4500
209,800
Aug 17, 2026
1.6700
1.6900
1.5300
1.5500
1.5500
275,400
Aug 14, 2026
1.7900
1.7900
1.6700
1.7100
1.7100
151,500
Aug 13, 2026
1.8200
1.8910
1.7700
1.7900
1.7900
159,100
Aug 12, 2026
1.8700
1.8700
1.7600
1.8500
1.8500
155,900
Aug 11, 2026
1.8600
1.8800
1.7600
1.8300
1.8300
103,100
Aug 10, 2026
1.9400
1.9800
1.8500
1.8600
1.8600
116,400
Aug 7, 2026
1.9400
2.0200
1.9300
1.9500
1.9500
118,500
Aug 6, 2026
2.1100
2.1100
1.9300
1.9400
1.9400
126,700
Aug 5, 2026
2.1900
2.2200
2.0800
2.1200
2.1200
115,100
Aug 4, 2026
1.9600
2.3000
1.9600
2.2200
2.2200
299,000
Aug 3, 2026
2.0800
2.1000
1.9300
1.9300
1.9300
138,500
Jul 31, 2026
1.9800
2.1100
1.9300
2.1100
2.1100
181,100
Jul 30, 2026
1.8200
1.9800
1.7920
1.9300
1.9300
193,600
Jul 29, 2026
1.7800
1.8750
1.6200
1.8300
1.8300
607,400
Jul 28, 2026
1.8400
1.8400
1.7500
1.7800
1.7800
203,700
Jul 27, 2026
2.0500
2.0650
1.9100
1.9500
1.9500
273,900
Jul 24, 2026
2.1000
2.1700
1.9600
2.0400
2.0400
257,900
Jul 23, 2026
2.3200
2.3900
2.0700
2.1000
2.1000
363,300
Jul 22, 2026
2.1700
2.7650
2.1700
2.4200
2.4200
916,300
Jul 21, 2026
2.1500
2.4300
2.1300
2.3100
2.3100
715,900
Jul 20, 2026
2.0000
2.4600
2.0000
2.2900
2.2900
1,376,600
Jul 17, 2026
2.3200
2.6400
2.0300
2.1600
2.1600
1,504,900
Jul 16, 2026
3.2600
3.3200
2.3600
2.7200
2.7200
6,402,500
Jul 15, 2026
10548:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
4.9800
5.0100
2.8600
3.1400
3.1400
34,572,200
Jul 14, 2026
0.4608
0.4693
0.3328
0.4617
0.4617
14,145,923
Jul 13, 2026
0.5375
0.5679
0.5375
0.5432
0.5432
4,634,791
Jul 10, 2026
0.5347
0.5499
0.5214
0.5470
0.5470
367,070
Jul 9, 2026
0.5119
0.5584
0.5100
0.5385
0.5385
504,194
Jul 8, 2026
0.5271
0.5309
0.4977
0.5082
0.5082
725,702
Jul 7, 2026
0.6210
0.6305
0.5311
0.5394
0.5394
1,357,528
Jul 6, 2026
0.7518
0.7584
0.6420
0.6447
0.6447
1,913,407
Jul 2, 2026
0.7736
0.7831
0.7257
0.7385
0.7385
2,202,422
Jul 1, 2026
0.7641
0.7717
0.7226
0.7565
0.7565
1,179,266
Jun 30, 2026
0.6883
0.7783
0.6769
0.7717
0.7717
1,793,160
Jun 29, 2026
0.6854
0.7110
0.6769
0.6816
0.6816
627,606
Jun 26, 2026
0.6494
0.6998
0.6466
0.6921
0.6921
842,785
Jun 25, 2026
0.6579
0.7063
0.6494
0.6542
0.6542
1,222,513
Jun 24, 2026
0.6504
0.6665
0.6352
0.6598
0.6598
1,084,334
Jun 23, 2026
0.6428
0.6722
0.6352
0.6665
0.6665
666,634
Jun 22, 2026
0.6608
0.6788
0.6494
0.6655
0.6655
831,182
Jun 18, 2026
0.6323
0.6731
0.6058
0.6665
0.6665
1,420,816
Jun 17, 2026
0.5906
0.6542
0.5897
0.6195
0.6195
1,361,747
Jun 16, 2026
0.5973
0.6058
0.5518
0.5906
0.5906
1,842,736
Jun 15, 2026
0.6456
0.6722
0.5925
0.6058
0.6058
1,758,352
Jun 12, 2026
0.7167
0.7167
0.6219
0.6399
0.6399
2,364,862
Jun 11, 2026
0.7072
0.7651
0.7063
0.7509
0.7509
3,822,595
Jun 10, 2026
0.7253
0.7481
0.6968
0.7016
0.7016
1,359,637
Jun 9, 2026
0.7020
0.7581
0.6532
0.7404
0.7404
7,367,778
Jun 8, 2026
0.7253
0.7864
0.7106
0.7490
0.7490
1,514,693
Jun 5, 2026
0.7783
0.7812
0.7017
0.7205
0.7205
1,643,378
Jun 4, 2026
0.7698
0.8239
0.7584
0.7964
0.7964
1,056,910
Jun 3, 2026
0.8058
0.8531
0.7660
0.7717
0.7717
1,657,091
Jun 2, 2026
0.8580
0.8722
0.7954
0.8106
0.8106
2,298,409
Jun 1, 2026
0.8077
0.8722
0.8077
0.8542
0.8542
2,120,148
May 29, 2026
0.7954
0.8665
0.7603
0.7888
0.7888
2,923,906
May 28, 2026
0.8058
0.9006
0.7708
0.8760
0.8760
6,059,826
May 27, 2026
0.7338
0.8058
0.7205
0.8020
0.8020
4,125,323
May 26, 2026
0.7063
0.7836
0.6968
0.7442
0.7442
5,371,042
May 22, 2026
0.6523
0.7006
0.6436
0.6703
0.6703
2,210,861
May 21, 2026
0.6513
0.6731
0.6333
0.6551
0.6551
1,351,199
May 20, 2026
0.6077
0.6551
0.6049
0.6551
0.6551
733,086
May 19, 2026
0.6191
0.6210
0.5944
0.6039
0.6039
758,401
May 18, 2026
0.6665
0.6779
0.6172
0.6200
0.6200
1,014,718
May 15, 2026
0.6352
0.6911
0.6162
0.6598
0.6598
1,657,091
May 14, 2026
0.6030
0.6494
0.6030
0.6485
0.6485
924,005
May 13, 2026
0.5973
0.6077
0.5688
0.5963
0.5963
990,457
May 12, 2026
0.6219
0.6314
0.5925
0.5925
0.5925
727,812
May 11, 2026
0.6665
0.6854
0.6276
0.6333
0.6333
1,989,353
May 8, 2026
0.7101
0.7158
0.6693
0.6693
0.6693
2,235,121
May 7, 2026
0.7215
0.7300
0.7012
0.7163
0.7163
2,435,533
May 6, 2026
0.6703
0.7385
0.6699
0.7272
0.7272
1,983,024
May 5, 2026
0.6741
0.6896
0.6636
0.6816
0.6816
690,894
May 4, 2026
0.6409
0.7148
0.6248
0.6807
0.6807
2,006,230
May 1, 2026
0.6750
0.7063
0.6361
0.6665
0.6665
5,829,880
Apr 30, 2026
0.5982
0.6589
0.5982
0.6456
0.6456
779,497
Apr 29, 2026
0.5954
0.6124
0.5793
0.5982
0.5982
825,908
Apr 28, 2026
0.6181
0.6181
0.5739
0.5925
0.5925
1,023,156
Apr 27, 2026
0.6655
0.6684
0.6101
0.6323
0.6323
1,309,007
Apr 24, 2026
0.7110
0.7199
0.6542
0.6750
0.6750
2,070,572
Apr 23, 2026
0.7044
0.7442
0.7016
0.7290
0.7290
2,069,518
Apr 22, 2026
0.7423
0.7584
0.7063
0.7253
0.7253
2,114,874
Apr 21, 2026
0.6741
0.7945
0.6741
0.7641
0.7641
7,019,694
Apr 20, 2026
0.7973
0.8760
0.6409
0.6579
0.6579
53,895,006
Apr 17, 2026
0.7148
0.7366
0.6779
0.6902
0.6902
2,220,354
Apr 16, 2026
0.6921
0.7366
0.6646
0.7253
0.7253
2,292,080
Apr 15, 2026
0.6807
0.7537
0.6475
0.7262
0.7262
3,480,840
Apr 14, 2026
0.5916
0.7454
0.5916
0.6997
0.6997
5,326,740
Apr 13, 2026
0.5717
0.6210
0.5580
0.6210
0.6210
4,673,819
Apr 10, 2026
0.5973
0.5973
0.5470
0.5745
0.5745
3,717,115
Apr 9, 2026
0.5025
0.6257
0.4740
0.6257
0.6257
27,987,008
Apr 8, 2026
1:200
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
0.9817
0.9869
0.4759
0.5413
0.5413
42,244,740
Apr 7, 2026
0.7584
0.8153
0.6636
0.7395
0.7395
10,953,412
Apr 6, 2026
1.5548
1.5927
0.7016
0.7964
0.7964
5,347,678
Apr 2, 2026
1.5927
1.5927
1.4600
1.5358
1.5358
431,076
Apr 1, 2026
1.5927
1.6686
1.5548
1.5738
1.5738
445,479
Mar 31, 2026
1.5548
1.7065
1.5169
1.6306
1.6306
1,103,885
Mar 30, 2026
1.5358
1.6686
1.5169
1.5358
1.5358
643,407
Mar 27, 2026
1.6686
1.7254
1.3273
1.4979
1.4979
835,328
Mar 26, 2026
1.8013
1.8392
1.6496
1.6875
1.6875
752,753
Mar 25, 2026
1.8961
1.9719
1.7634
1.7823
1.7823
519,115
Mar 24, 2026
1.9530
1.9719
1.6306
1.8961
1.8961
466,311
Mar 23, 2026
1.9719
1.9909
1.8013
1.9909
1.9909
662,399
Mar 20, 2026
1.7823
1.9909
1.7823
1.9909
1.9909
868,027
Mar 19, 2026
1.7444
1.8771
1.6117
1.7634
1.7634
1,232,729
Mar 18, 2026
1.9340
2.0288
1.8203
1.8582
1.8582
1,682,628
Mar 17, 2026
2.4649
2.5218
1.9340
2.0099
2.0099
21,883,962
Mar 16, 2026
1.8203
1.8582
1.7823
1.8013
1.8013
452,994
Mar 13, 2026
1.8771
1.9151
1.5548
1.8392
1.8392
422,817
Mar 12, 2026
1.8582
1.9719
1.8392
1.8771
1.8771
539,520
Mar 11, 2026
1.8961
1.9151
1.8203
1.8392
1.8392
490,793
Mar 10, 2026
1.9340
1.9340
1.8392
1.8961
1.8961
525,871
Mar 9, 2026
2.0288
2.0288
1.6875
1.8961
1.8961
1,375,254
Mar 6, 2026
2.0288
2.1615
2.0099
2.0099
2.0099
783,621
Mar 5, 2026
2.1615
2.3891
2.1615
2.1805
2.1805
1,219,022
Mar 4, 2026
2.0099
2.2374
1.9530
2.2374
2.2374
836,989
Mar 3, 2026
1.9530
2.0857
1.8771
1.9340
1.9340
787,614
Mar 2, 2026
2.1047
2.1426
2.0099
2.1426
2.1426
616,399
Feb 27, 2026
2.1426
2.1805
2.0478
2.1047
2.1047
855,469
Feb 26, 2026
2.2374
2.2564
2.1236
2.1805
2.1805
800,113
Feb 25, 2026
2.0667
2.7493
2.0667
2.3322
2.3322
2,726,373
Feb 24, 2026
2.1047
2.1805
2.0099
2.1426
2.1426
470,857
Feb 23, 2026
2.0857
2.2753
2.0288
2.2374
2.2374
872,409
Feb 20, 2026
2.0857
2.1236
1.9909
2.0667
2.0667
751,745
Feb 19, 2026
2.1615
2.3512
2.0857
2.1047
2.1047
1,255,180
Feb 18, 2026
1.9340
2.5218
1.8582
2.4649
2.4649
2,548,486
Feb 17, 2026
2.1426
2.1995
1.7444
1.9151
1.9151
2,049,698
Feb 13, 2026
2.5028
2.5976
2.4649
2.5787
2.5787
1,403,701
Feb 12, 2026
3.0906
3.2234
2.4270
2.6545
2.6545
7,328,824
Feb 11, 2026
2.7493
2.7683
2.5787
2.6545
2.6545
1,078,317
Feb 10, 2026
2.6545
2.8062
2.5787
2.7873
2.7873
1,365,607
Feb 9, 2026
2.7873
2.8441
2.6166
2.6925
2.6925
1,429,180
Feb 6, 2026
3.0906
3.0906
2.7114
2.8441
2.8441
3,668,742
Feb 5, 2026
3.0906
4.7782
2.7493
2.7683
2.7683
15,949,800
Feb 4, 2026
3.1475
3.2234
2.7493
2.9200
2.9200
1,552,518
Feb 3, 2026
3.3940
3.4130
2.9769
3.1475
3.1475
1,410,305
Feb 2, 2026
2.8062
4.8540
2.7493
3.6026
3.6026
9,813,174
Jan 30, 2026
3.1096
3.1286
2.7493
2.8062
2.8062
703,705
Jan 29, 2026
4.2283
4.3231
2.9010
3.2234
3.2234
1,406,222
Jan 28, 2026
4.8350
4.9298
3.9818
4.8350
4.8350
1,262,891
Jan 27, 2026
5.1574
5.3659
4.4558
4.5696
4.5696
816,948
Jan 26, 2026
5.6504
5.6883
5.1195
5.5176
5.5176
632,838
Jan 23, 2026
5.9158
6.2571
5.4418
5.6883
5.6883
739,468
Jan 22, 2026
6.2192
6.2192
4.9867
5.4039
5.4039
1,194,102
Jan 21, 2026
6.8259
7.3189
6.0675
6.5794
6.5794
597,375
Jan 20, 2026
7.5844
8.2480
7.4137
7.7550
7.7550
518,898
Jan 16, 2026
7.6981
8.1722
6.8639
7.4137
7.4137
920,424
Jan 15, 2026
9.1013
9.6322
8.2101
8.8358
8.8358
1,920,147
Jan 14, 2026
9.8786
10.2958
8.2101
8.6272
8.6272
5,652,420
Jan 13, 2026
8.5324
8.8168
6.4088
7.5844
7.5844
1,584,347
Jan 12, 2026
9.8597
9.8597
8.6083
8.9116
8.9116
440,553
Jan 9, 2026
13.2537
13.2916
10.1631
10.4285
10.4285
790,493
Jan 8, 2026
14.8275
21.8051
13.1020
13.7277
13.7277
17,081,141
Jan 7, 2026
12.1350
12.3625
10.6181
10.6181
10.6181
26,797
Jan 6, 2026
12.1350
12.1350
11.6610
12.0971
12.0971
13,116
Jan 5, 2026
12.6849
13.0072
11.0921
12.0781
12.0781
29,951
Jan 2, 2026
11.3766
12.7986
10.6181
12.2867
12.2867
27,583
Dec 31, 2025
11.5093
11.5093
9.9166
11.1111
11.1111
47,862
Dec 30, 2025
14.1259
15.0739
12.1350
12.4194
12.4194
265,150
Dec 29, 2025
13.8225
13.8225
12.6280
13.2727
13.2727
34,866
Dec 26, 2025
13.8984
14.4103
13.4812
13.8225
13.8225
32,309
Dec 24, 2025
16.4960
16.4960
12.7797
14.0311
14.0311
84,911
Dec 23, 2025
31.4752
31.4752
14.4103
16.3254
16.3254
897,661
Dec 22, 2025
22.5635
22.9427
21.8051
22.7531
22.7531
4,747
Dec 19, 2025
20.2882
22.3739
20.2882
21.9947
21.9947
3,723
Dec 18, 2025
24.0804
24.0804
20.0986
20.4778
20.4778
9,319
Dec 17, 2025
22.3739
23.7012
21.9947
22.7531
22.7531
4,140
Dec 16, 2025
24.4596
24.4596
21.8051
22.1843
22.1843
6,440
Dec 15, 2025
27.4934
27.4934
23.1323
23.5305
23.5305
22,209
Dec 12, 2025
30.5271
30.5271
27.3038
27.3417
27.3417
6,086
Dec 11, 2025
30.3375
30.6219
29.5791
29.5791
29.5791
3,228
Dec 10, 2025
31.2856
32.0440
30.7167
31.2856
31.2856
2,959
Dec 9, 2025
30.1479
31.9681
30.1479
31.6648
31.6648
2,711
Dec 8, 2025
31.4752
31.4752
29.3895
30.5271
30.5271
5,158
Dec 5, 2025
31.4752
31.6648
29.9583
30.5271
30.5271
2,890
Dec 4, 2025
29.9583
33.3713
29.0102
30.7167
30.7167
17,035
Dec 3, 2025
29.1998
29.3895
26.4505
28.8206
28.8206
5,469
Dec 2, 2025
32.2336
32.4611
29.1998
29.1998
29.1998
8,027
Dec 1, 2025
36.0258
36.0258
33.1816
33.1816
33.1816
3,333
Nov 28, 2025
38.9647
41.5245
36.7842
37.3531
37.3531
11,508
Nov 26, 2025
35.4570
40.5764
34.6985
37.9219
37.9219
9,525
Nov 25, 2025
32.6128
35.2673
32.4232
34.1297
34.1297
3,180
Nov 24, 2025
31.0959
33.1816
31.0959
32.6128
32.6128
2,895
Nov 21, 2025
30.3375
33.1816
29.3895
30.9063
30.9063
6,566
Nov 20, 2025
31.4752
32.1767
29.0102
29.7687
29.7687
2,985
Nov 19, 2025
32.9920
33.1816
30.3375
30.9063
30.9063
3,064
Nov 18, 2025
31.8544
32.4232
30.7167
31.6648
31.6648
2,822
Nov 17, 2025
34.8881
35.0777
31.4752
32.0440
32.0440
6,297
Nov 14, 2025
37.1634
37.3531
34.5089
35.0777
35.0777
2,932
Nov 13, 2025
40.7660
40.7660
36.2154
37.5427
37.5427
8,027
Nov 12, 2025
42.6621
42.6621
39.0595
40.3868
40.3868
3,402
Nov 11, 2025
40.9556
42.6621
39.8180
41.9037
41.9037
1,762
Nov 10, 2025
42.0933
42.8517
40.7660
40.7660
40.7660
3,465
Nov 7, 2025
40.7660
41.9606
39.6284
41.1452
41.1452
5,111
Nov 6, 2025
40.1972
41.1263
37.9219
40.0076
40.0076
3,201
Nov 5, 2025
38.8699
40.1972
38.7182
40.0076
40.0076
3,644
Nov 4, 2025
42.0933
42.0933
38.1115
38.6803
38.6803
5,527
Nov 3, 2025
47.4024
47.4403
42.6621
43.6102
43.6102
8,549
Oct 31, 2025
44.5582
46.8335
43.9325
45.6959
45.6959
2,806
