Skip to main content

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

3.580 -0.070 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.650 3.750 3.610 3.650 110,228 -0.03(-0.82%)
Jun 27, 2025 3.520 3.790 3.520 3.680 188,468 +0.13(+3.66%)
Jun 26, 2025 3.440 3.850 3.410 3.550 1,736,979 -0.15(-4.05%)
Jun 25, 2025 3.890 3.890 3.680 3.700 102,828 -0.14(-3.65%)
Jun 24, 2025 3.880 3.950 3.740 3.840 202,776 +0.10(+2.67%)
Jun 23, 2025 3.460 3.880 3.430 3.740 221,155 +0.30(+8.72%)
Jun 20, 2025 3.530 3.540 3.440 3.440 110,247 -0.06(-1.71%)
Jun 18, 2025 3.400 3.560 3.400 3.500 85,419 +0.13(+3.74%)
Jun 17, 2025 3.450 3.550 3.350 3.374 73,177 -0.08(-2.21%)
Jun 16, 2025 3.610 3.688 3.400 3.450 126,469 -0.13(-3.63%)
Jun 13, 2025 3.700 3.768 3.531 3.580 135,554 -0.15(-4.02%)
Jun 12, 2025 3.950 3.950 3.700 3.730 165,149 -0.14(-3.62%)
Jun 11, 2025 4.050 4.060 3.842 3.870 163,508 -0.15(-3.73%)
Jun 10, 2025 3.980 4.109 3.956 4.020 80,562 +0.05(+1.26%)
Jun 09, 2025 4.220 4.300 3.935 3.970 258,670 -0.24(-5.70%)
Jun 06, 2025 4.500 4.500 4.170 4.210 293,512 -0.33(-7.27%)
Jun 05, 2025 4.180 4.700 4.080 4.540 1,371,983 +0.47(+11.55%)
Jun 04, 2025 4.140 4.140 3.850 4.070 349,631 +0.14(+3.56%)
Jun 03, 2025 4.080 4.100 3.870 3.930 712,640 +0.14(+3.69%)
Jun 02, 2025 3.720 3.870 3.675 3.790 121,188 -0.01(-0.26%)
May 30, 2025 3.750 3.930 3.640 3.800 130,855 +0.00(+0.00%)
May 29, 2025 3.850 3.910 3.750 3.800 167,928 -0.01(-0.26%)
May 28, 2025 4.000 4.030 3.750 3.810 544,779 -0.30(-7.30%)
May 27, 2025 4.330 4.560 3.920 4.110 3,989,686 +0.15(+3.79%)
May 23, 2025 4.170 4.170 3.950 3.960 83,028 -0.21(-5.04%)
May 22, 2025 3.940 4.230 3.940 4.170 86,459 +0.25(+6.38%)
May 21, 2025 4.090 4.140 3.920 3.920 52,791 -0.21(-5.08%)
May 20, 2025 4.120 4.200 4.000 4.130 47,086 +0.01(+0.24%)
May 19, 2025 4.000 4.200 3.920 4.120 69,028 +0.05(+1.23%)
May 16, 2025 4.410 4.450 4.010 4.070 152,472 -0.34(-7.71%)
May 15, 2025 4.470 4.549 4.360 4.410 102,737 +0.04(+0.92%)
May 14, 2025 4.200 4.467 4.200 4.370 111,641 +0.10(+2.34%)
May 13, 2025 4.360 4.365 4.170 4.270 70,284 -0.15(-3.39%)
May 12, 2025 4.590 4.590 4.310 4.420 82,523 -0.07(-1.56%)
May 09, 2025 4.460 4.580 4.380 4.490 80,073 -0.04(-0.88%)
May 08, 2025 4.380 4.550 4.276 4.530 77,129 +0.18(+4.14%)
May 07, 2025 4.460 4.510 4.200 4.350 85,435 -0.17(-3.76%)
May 06, 2025 4.170 4.550 4.170 4.520 145,227 +0.20(+4.63%)
May 05, 2025 4.100 4.700 4.010 4.320 397,204 +0.19(+4.60%)
May 02, 2025 3.900 4.140 3.830 4.130 316,928 +0.29(+7.55%)
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 Of Service.