MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JTAI — Jet.AI Inc. Common Stock
NasdaqJet.AI Inc. Common Stock
$1.50
-0.05(-3.23%)
- O
- 1.54
- H
- 1.55
- L
- 1.50
- V
- 37.24K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.50
Period Return-97.88%
Period High$89.12
Period Low$0.33
Avg Daily Volume1.34M
Total Trading Days365
JTAI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.54 | $1.55 | $1.50 | $1.50 | $-0.05 | -3.23% | 37,243 | $1.52 | $1.50 $1.55 |
| Oct 2, 2026 | $1.56 | $1.64 | $1.51 | $1.55 | +$0.03 | +1.97% | 51,748 | $1.57 | $1.51 $1.64 |
| Oct 1, 2026 | $1.53 | $1.56 | $1.49 | $1.52 | $-0.03 | -1.62% | 31,818 | $1.52 | $1.49 $1.56 |
| Sep 30, 2026 | $1.55 | $1.58 | $1.52 | $1.55 | $-0.02 | -0.96% | 35,210 | $1.55 | $1.52 $1.58 |
| Sep 29, 2026 | $1.62 | $1.62 | $1.51 | $1.56 | $-0.04 | -2.50% | 70,028 | $1.57 | $1.51 $1.62 |
| Sep 28, 2026 | $1.55 | $1.68 | $1.54 | $1.60 | +$0.04 | +2.56% | 94,424 | $1.60 | $1.54 $1.68 |
| Sep 25, 2026 | $1.54 | $1.59 | $1.50 | $1.56 | +$0.06 | +4.00% | 65,201 | $1.55 | $1.50 $1.59 |
| Sep 24, 2026 | $1.60 | $1.63 | $1.50 | $1.50 | $-0.12 | -7.41% | 117,216 | $1.54 | $1.50 $1.63 |
| Sep 23, 2026 | $1.71 | $1.83 | $1.55 | $1.62 | $-0.18 | -10.00% | 225,350 | $1.68 | $1.55 $1.83 |
| Sep 22, 2026 | $1.51 | $2.42 | $1.35 | $1.80 | +$0.32 | +21.62% | 8,636,829 | $1.85 | $1.35 $2.42 |
| Sep 21, 2026 | $1.39 | $1.54 | $1.37 | $1.48 | +$0.11 | +7.64% | 168,927 | $1.47 | $1.37 $1.54 |
| Sep 18, 2026 | $1.39 | $1.44 | $1.34 | $1.38 | $-0.02 | -1.08% | 142,242 | $1.39 | $1.34 $1.44 |
| Sep 17, 2026 | $1.32 | $1.41 | $1.27 | $1.39 | +$0.10 | +7.75% | 135,812 | $1.37 | $1.27 $1.41 |
| Sep 16, 2026 | $1.25 | $1.30 | $1.21 | $1.29 | +$0.01 | +0.78% | 76,064 | $1.29 | $1.21 $1.30 |
| Sep 15, 2026 | $1.28 | $1.28 | $1.20 | $1.28 | +$0.04 | +3.23% | 122,546 | $1.24 | $1.20 $1.28 |
| Sep 14, 2026 | $1.23 | $1.28 | $1.23 | $1.24 | $-0.01 | -0.80% | 74,357 | $1.25 | $1.23 $1.28 |
| Sep 11, 2026 | $1.28 | $1.28 | $1.22 | $1.25 | +$0.00 | +0.00% | 60,323 | $1.25 | $1.22 $1.28 |
| Sep 10, 2026 | $1.28 | $1.32 | $1.25 | $1.25 | $-0.03 | -2.34% | 77,481 | $1.28 | $1.25 $1.32 |
| Sep 9, 2026 | $1.33 | $1.35 | $1.26 | $1.28 | $-0.05 | -3.76% | 106,016 | $1.30 | $1.26 $1.35 |
| Sep 8, 2026 | $1.25 | $1.37 | $1.24 | $1.33 | +$0.08 | +6.40% | 154,336 | $1.31 | $1.24 $1.37 |
| Sep 4, 2026 | $1.29 | $1.30 | $1.22 | $1.25 | $-0.04 | -3.10% | 79,879 | $1.25 | $1.22 $1.30 |
| Sep 3, 2026 | $1.28 | $1.32 | $1.28 | $1.29 | +$0.01 | +0.78% | 85,136 | $1.30 | $1.28 $1.32 |
| Sep 2, 2026 | $1.44 | $1.52 | $1.28 | $1.28 | $-0.17 | -11.72% | 219,784 | $1.38 | $1.28 $1.52 |
| Sep 1, 2026 | $1.46 | $1.48 | $1.44 | $1.45 | $-0.05 | -3.01% | 50,632 | $1.46 | $1.44 $1.48 |
| Aug 31, 2026 | $1.51 | $1.52 | $1.46 | $1.50 | $-0.02 | -0.99% | 63,734 | $1.49 | $1.46 $1.52 |
| Aug 28, 2026 | $1.55 | $1.58 | $1.49 | $1.51 | $-0.06 | -3.51% | 35,661 | $1.54 | $1.49 $1.58 |
| Aug 27, 2026 | $1.49 | $1.57 | $1.45 | $1.57 | +$0.08 | +5.03% | 105,903 | $1.50 | $1.45 $1.57 |
| Aug 26, 2026 | $1.57 | $1.57 | $1.46 | $1.49 | $-0.05 | -3.25% | 67,696 | $1.52 | $1.46 $1.57 |
| Aug 25, 2026 | $1.57 | $1.59 | $1.53 | $1.54 | $-0.04 | -2.53% | 49,594 | $1.56 | $1.53 $1.59 |
| Aug 24, 2026 | $1.59 | $1.63 | $1.56 | $1.58 | +$0.00 | +0.00% | 69,698 | $1.59 | $1.56 $1.63 |