JTAI
JET.AI (JTAI)
NASDAQ
$8.24-$0.32 (-3.68%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $11.8M
    Market Cap
  • -98.91%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +19.08%
    Low Price$6.25
    High Price$9.24
  • 3 Months
    +7,334.78%
    Low Price$0.04
    High Price$9.24
  • 1 Year
    +110.07%
    Low Price$0.04
    High Price$9.24
Date
Open
High
Low
Close
Change (%)
Volume
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
02/20/2026
22.00
22.44
20.90
21.76
-2.16%
14,253,776
02/19/2026
22.86
24.78
22.06
22.24
-14.46%
23,799,382
02/18/2026
20.37
26.50
19.68
26.00
+28.59%
48,321,672
02/17/2026
22.51
23.26
18.38
20.22
-25.39%
38,864,202
02/13/2026
26.42
27.30
26.00
27.10
-3.21%
26,615,531
02/12/2026
32.64
33.98
25.50
28.00
-0.28%
140,248,290
02/11/2026
29.08
29.18
27.14
28.08
-4.42%
20,445,878
02/10/2026
28.04
29.50
27.26
29.38
+3.38%
25,893,208
02/09/2026
29.42
30.00
27.52
28.42
-5.27%
27,098,642
02/06/2026
32.66
32.66
28.68
30.00
+2.88%
69,562,769
02/05/2026
32.54
50.32
29.00
29.16
-5.45%
302,423,178
02/04/2026
33.20
34.00
29.00
30.84
-7.00%
29,437,171
02/03/2026
35.88
36.06
31.40
33.16
-12.74%
26,740,656
02/02/2026
29.68
51.26
28.90
38.00
+28.03%
186,067,035
01/30/2026
32.80
33.00
28.94
29.68
-12.71%
13,342,856
01/29/2026
44.51
45.58
30.56
34.00
-33.33%
26,663,255
01/28/2026
51.08
52.00
42.00
51.00
+5.72%
23,945,564
01/27/2026
54.46
56.52
47.00
48.24
-17.11%
15,490,135
01/26/2026
59.60
59.94
54.00
58.20
-3.00%
11,999,193
01/23/2026
62.44
65.98
57.30
60.00
+5.37%
14,021,009
01/22/2026
65.68
65.68
52.60
56.94
-17.93%
22,641,273
01/21/2026
72.00
77.20
64.00
69.38
-15.14%
11,326,762
01/20/2026
80.00
87.08
78.28
81.76
+4.69%
9,838,830
01/16/2026
81.21
86.16
72.40
78.10
-16.20%
17,452,050
01/15/2026
96.00
101.54
86.64
93.20
+2.51%
36,407,814
01/14/2026
104.28
108.64
86.60
90.92
+13.65%
107,175,241
01/13/2026
90.00
92.90
67.60
80.00
-14.89%
30,040,682