Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jet.AI Inc. - Common Stock (NQ: JTAI )

4.290 -0.030 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.350 4.650 4.200 4.290 155,457 -0.03(-0.69%)
Mar 11, 2025 4.110 4.429 4.000 4.320 178,685 +0.26(+6.40%)
Mar 10, 2025 4.940 5.030 3.880 4.060 350,248 -1.04(-20.39%)
Mar 07, 2025 5.460 5.648 4.810 5.100 237,760 -0.36(-6.59%)
Mar 06, 2025 5.630 5.755 5.295 5.460 178,999 -0.38(-6.51%)
Mar 05, 2025 5.700 5.990 5.615 5.840 140,537 +0.21(+3.73%)
Mar 04, 2025 6.070 6.070 5.400 5.630 414,802 -0.71(-11.20%)
Mar 03, 2025 7.180 7.330 6.250 6.340 566,012 -0.74(-10.45%)
Feb 28, 2025 7.000 7.510 6.600 7.080 786,925 +0.31(+4.58%)
Feb 27, 2025 6.820 8.300 6.640 6.770 1,453,186 -0.15(-2.17%)
Feb 26, 2025 6.370 7.660 6.360 6.920 1,564,305 +0.18(+2.67%)
Feb 25, 2025 6.070 9.690 6.070 6.740 18,924,844 +0.86(+14.63%)
Feb 24, 2025 6.350 6.443 5.200 5.880 1,015,174 -0.71(-10.77%)
Feb 21, 2025 7.120 8.118 6.210 6.590 3,060,406 -0.76(-10.34%)
Feb 20, 2025 9.990 10.08 6.530 7.350 7,932,083 -2.80(-27.59%)
Feb 19, 2025 5.820 11.77 5.050 10.15 149,051,440 +6.09(+150.00%)
Feb 18, 2025 4.820 5.000 3.900 4.060 2,574,450 -1.97(-32.67%)
Feb 14, 2025 5.830 8.200 5.070 6.030 104,476,472 +3.45(+133.72%)
Feb 13, 2025 2.480 2.590 2.370 2.580 92,832 +0.12(+4.88%)
Feb 12, 2025 2.410 2.511 2.350 2.460 43,209 -0.01(-0.40%)
Feb 11, 2025 2.610 2.610 2.410 2.470 47,810 -0.08(-3.14%)
Feb 10, 2025 2.560 2.590 2.459 2.550 68,215 -0.01(-0.39%)
Feb 07, 2025 2.540 2.640 2.480 2.560 102,453 +0.01(+0.39%)
Feb 06, 2025 2.340 2.600 2.340 2.550 213,363 +0.21(+8.97%)
Feb 05, 2025 2.500 2.515 2.300 2.340 92,387 -0.16(-6.40%)
Feb 04, 2025 2.470 2.600 2.470 2.500 62,604 -0.01(-0.40%)
Feb 03, 2025 2.580 2.580 2.340 2.510 122,753 -0.15(-5.64%)
Jan 31, 2025 2.680 2.790 2.620 2.660 101,128 -0.03(-1.12%)
Jan 30, 2025 2.930 2.950 2.640 2.690 149,323 -0.23(-7.88%)
Jan 29, 2025 3.020 3.148 2.890 2.920 126,517 -0.17(-5.50%)
Jan 28, 2025 3.010 3.150 2.852 3.090 116,236 +0.08(+2.66%)
Jan 27, 2025 3.300 3.334 2.920 3.010 209,931 -0.53(-14.97%)
Jan 24, 2025 3.630 3.700 3.490 3.540 158,911 -0.05(-1.39%)
Jan 23, 2025 3.450 3.760 3.290 3.590 177,011 +0.14(+4.06%)
Jan 22, 2025 3.640 3.840 3.450 3.450 416,182 -0.15(-4.17%)
Jan 21, 2025 3.820 3.870 3.570 3.600 144,015 -0.26(-6.74%)
Jan 17, 2025 3.800 3.950 3.680 3.860 82,763 +0.12(+3.21%)
Jan 16, 2025 3.730 4.050 3.510 3.740 197,772 +0.07(+1.91%)
Jan 15, 2025 3.530 3.810 3.470 3.670 254,861 +0.20(+5.76%)
Jan 14, 2025 3.530 3.790 3.420 3.470 200,371 -0.05(-1.42%)
Jan 13, 2025 3.870 3.870 3.434 3.520 133,014 -0.33(-8.57%)
Jan 10, 2025 3.660 4.000 3.600 3.850 122,528 +0.10(+2.67%)
Jan 08, 2025 4.140 4.195 3.700 3.750 138,868 -0.35(-8.54%)
Jan 07, 2025 4.360 4.380 4.030 4.100 138,763 -0.21(-4.87%)
Jan 06, 2025 4.610 4.890 4.190 4.310 310,360 -0.32(-6.91%)
Jan 03, 2025 4.550 4.750 4.360 4.630 157,398 +0.08(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.