JTAI
JET.AI (JTAI)
NASDAQ
$4.85-$0.88 (-15.36%)
Price as of Jul 14, 2026 8:55 AM EDT
  • $8.1M
    Market Cap
  • -99.22%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -15.11%
    Low Price$5.36
    High Price$8.14
  • 3 Months
    -12.52%
    Low Price$5.36
    High Price$9.24
  • 1 Year
    -99.22%
    Low Price$0.04
    High Price$9.24
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
5.67
5.99
5.67
5.73
-0.69%
439,442
07/10/2026
5.64
5.80
5.50
5.77
+1.58%
34,823
07/09/2026
5.40
5.89
5.38
5.68
+5.97%
47,760
07/08/2026
5.56
5.60
5.25
5.36
-5.80%
69,235
07/07/2026
6.55
6.65
5.60
5.69
-16.32%
128,818
07/06/2026
7.93
8.00
6.77
6.80
-12.71%
181,421
07/02/2026
8.16
8.26
7.66
7.79
-2.38%
208,831
07/01/2026
8.06
8.14
7.62
7.98
-1.97%
111,785
06/30/2026
7.26
8.21
7.14
8.14
+13.21%
169,975
06/29/2026
7.23
7.50
7.14
7.19
-1.51%
59,528
06/26/2026
6.85
7.38
6.82
7.30
+5.80%
80,105
06/25/2026
6.94
7.45
6.85
6.90
-0.86%
116,253
06/24/2026
6.86
7.03
6.70
6.96
-1.00%
102,811
06/23/2026
6.78
7.09
6.70
7.03
+0.14%
63,213
06/22/2026
6.97
7.16
6.85
7.02
-0.14%
78,804
06/18/2026
6.67
7.10
6.39
7.03
+7.57%
134,740
06/17/2026
6.23
6.90
6.22
6.54
+4.90%
129,052
06/16/2026
6.30
6.39
5.82
6.23
-2.50%
175,050
06/15/2026
6.81
7.09
6.25
6.39
-5.33%
168,422
06/12/2026
7.56
7.56
6.56
6.75
-14.77%
225,649
06/11/2026
7.46
8.07
7.45
7.92
+7.03%
362,385
06/10/2026
7.65
7.89
7.35
7.40
-5.25%
128,871
06/09/2026
7.41
8.00
6.89
7.81
-1.14%
698,536
06/08/2026
7.65
8.30
7.50
7.90
+3.95%
143,597
06/05/2026
8.21
8.24
7.40
7.60
-9.52%
155,758
06/04/2026
8.12
8.69
8.00
8.40
+3.19%
100,191
06/03/2026
8.50
9.00
8.08
8.14
-4.80%
157,093
06/02/2026
9.05
9.20
8.39
8.55
-5.11%
218,331
06/01/2026
8.52
9.20
8.52
9.01
+8.29%
201,021
05/29/2026
8.39
9.14
8.02
8.32
-9.96%
279,871
05/28/2026
8.50
9.50
8.13
9.24
+9.22%
582,124
05/27/2026
7.74
8.50
7.60
8.46
+7.77%
391,105
05/26/2026
7.45
8.27
7.35
7.85
+11.03%
516,073
05/22/2026
6.88
7.39
6.79
7.07
+2.32%
211,365
05/21/2026
6.87
7.10
6.68
6.91
0.00%
127,391
05/20/2026
6.41
6.91
6.38
6.91
+8.48%
69,472
05/19/2026
6.53
6.55
6.27
6.37
-2.60%
72,218
05/18/2026
7.03
7.15
6.51
6.54
-6.03%
96,504
05/15/2026
6.70
7.29
6.50
6.96
+1.75%
157,387
05/15/2026
-$6.68 Earnings
05/14/2026
6.36
6.85
6.36
6.84
+8.74%
87,568
05/13/2026
6.30
6.41
6.00
6.29
+0.64%
94,310
05/12/2026
6.56
6.66
6.25
6.25
-6.44%
68,972
05/11/2026
7.03
7.23
6.62
6.68
-5.38%
188,606
05/08/2026
7.49
7.55
7.06
7.06
-6.55%
211,867
05/07/2026
7.61
7.70
7.40
7.56
-1.50%
230,892
05/06/2026
7.07
7.79
7.07
7.67
+6.68%
188,014
05/05/2026
7.11
7.27
7.00
7.19
+0.14%
65,474
05/04/2026
6.76
7.54
6.59
7.18
+2.13%
190,235
05/01/2026
7.12
7.45
6.71
7.03
+3.23%
552,697
04/30/2026
6.31
6.95
6.31
6.81
+7.92%
73,940
04/29/2026
6.28
6.46
6.11
6.31
+0.96%
78,682
04/28/2026
6.52
6.52
6.05
6.25
-6.30%
96,962
04/27/2026
7.02
7.05
6.44
6.67
-6.32%
122,327
04/24/2026
7.50
7.59
6.90
7.12
-7.41%
196,253
04/23/2026
7.43
7.85
7.40
7.69
+0.52%
196,157
04/22/2026
7.83
8.00
7.45
7.65
-5.09%
200,480
04/21/2026
7.11
8.38
7.11
8.06
+16.14%
665,516
04/20/2026
8.41
9.24
6.76
6.94
-4.67%
5,109,516
04/17/2026
7.54
7.77
7.15
7.28
-4.84%
210,527
04/16/2026
7.30
7.77
7.01
7.65
-0.13%
217,250
04/15/2026
7.18
7.95
6.83
7.66
+3.79%
330,044
04/14/2026
6.24
7.86
6.24
7.38
+12.67%
504,953
04/13/2026
6.03
6.55
5.89
6.55
+8.09%
443,141
04/10/2026
6.30
6.30
5.77
6.06
-8.18%
352,427
04/09/2026
5.30
6.60
5.00
6.60
+15.59%
2,653,853
04/08/2026
10.36
10.41
5.02
5.71
-25.84%
4,005,005
04/08/2026
1:200 Split
04/07/2026
8.06
8.68
7.04
7.70
-7.45%
207,686,981
04/06/2026
16.40
16.72
7.42
8.32
-48.71%
101,397,017
04/02/2026
16.70
16.70
15.40
16.22
-2.64%
8,173,588
04/01/2026
16.80
17.52
16.42
16.66
-3.14%
8,446,654
03/31/2026
16.30
18.00
15.90
17.20
+6.04%
20,930,686
03/30/2026
16.14
17.60
15.92
16.22
+2.79%
12,199,567
03/27/2026
17.60
18.14
14.00
15.78
-11.25%
15,838,613
03/26/2026
19.00
19.30
17.40
17.78
-5.02%
14,272,945
03/25/2026
20.00
20.70
18.64
18.72
-6.40%
9,842,913
03/24/2026
20.60
20.74
17.24
20.00
-4.49%
9,078,482
03/23/2026
20.78
20.94
18.98
20.94
0.00%
12,559,739
03/20/2026
18.87
20.94
18.80
20.94
+12.46%
16,451,579
03/19/2026
18.38
19.74
17.00
18.62
-5.00%
23,373,744
03/18/2026
20.34
21.38
19.10
19.60
-7.55%
31,904,159
03/17/2026
26.00
26.54
20.42
21.20
+11.46%
414,940,075
03/16/2026
19.20
19.60
18.84
19.02
-1.55%
8,589,206
03/13/2026
19.84
20.20
16.32
19.32
-2.42%
8,016,981
03/12/2026
19.58
20.72
19.40
19.80
+2.38%
10,229,765
03/11/2026
19.92
20.20
19.28
19.34
-2.81%
9,305,858
03/10/2026
20.44
20.44
19.46
19.90
-0.50%
9,971,042
03/09/2026
21.34
21.34
17.86
20.00
-5.75%
26,076,113
03/06/2026
21.38
22.70
21.18
21.22
-7.74%
14,858,167
03/06/2026
-$500.00 Earnings
03/05/2026
22.89
25.16
22.74
23.00
-2.29%
23,113,793
03/04/2026
21.16
23.54
20.64
23.54
+15.96%
15,870,110
03/03/2026
20.51
22.00
19.82
20.30
-10.26%
14,933,871
03/02/2026
22.10
22.62
21.20
22.62
+1.80%
11,687,519
02/27/2026
22.60
23.04
21.50
22.22
-3.31%
16,220,547
02/26/2026
23.52
23.76
22.30
22.98
-6.81%
15,170,850
02/25/2026
21.88
28.92
21.80
24.66
+9.21%
51,694,552
02/24/2026
22.18
23.02
21.20
22.58
-4.56%
8,927,879
02/23/2026
22.00
23.90
21.46
23.66
+8.73%
16,541,724