Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jet.ai Inc (JTAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.16 0.1603 0.1435 0.15 4,326,390
5th Feb 2026 (Thu) 0.1627 0.246 0.145 0.1458 5,884,008
4th Feb 2026 (Wed) 0.1661 0.1673 0.1451 0.1542 989,506
3rd Feb 2026 (Tue) 0.1795 0.18 0.1575 0.1658 1,342,185
2nd Feb 2026 (Mon) 0.1461 0.2563 0.1461 0.19 5,533,585
30th Jan 2026 (Fri) 0.162 0.1647 0.145 0.1484 287,184
29th Jan 2026 (Thu) 0.2219 0.2219 0.154 0.17 534,026
28th Jan 2026 (Wed) 0.253 0.253 0.21 0.2412 767,866
27th Jan 2026 (Tue) 0.2741 0.2814 0.235 0.2412 835,768
26th Jan 2026 (Mon) 0.295 0.295 0.27 0.291 572,387
23rd Jan 2026 (Fri) 0.3121 0.3261 0.287 0.30 1,044,152
22nd Jan 2026 (Thu) 0.3199 0.3263 0.2644 0.2847 1,167,330
21st Jan 2026 (Wed) 0.3645 0.3831 0.32 0.3469 578,794
20th Jan 2026 (Tue) 0.395 0.435 0.393 0.4088 705,845
19th Jan 2026 (Mon) 0.4061 0.43 0.3627 0.3905 1,059,463
16th Jan 2026 (Fri) 0.4061 0.43 0.3627 0.3905 1,059,463
15th Jan 2026 (Thu) 0.4799 0.5076 0.4332 0.466 3,798,426
14th Jan 2026 (Wed) 0.5201 0.5424 0.4334 0.4546 9,590,331
13th Jan 2026 (Tue) 0.4401 0.4644 0.3392 0.47 1,979,345
12th Jan 2026 (Mon) 0.5201 0.5201 0.454 0.47 596,091
9th Jan 2026 (Fri) 0.69 0.69 0.5355 0.5501 1,107,750
8th Jan 2026 (Thu) 0.782 1.10 0.6934 0.7244 24,051,622
7th Jan 2026 (Wed) 0.625 0.633 0.5673 0.56 27,354
6th Jan 2026 (Tue) 0.6366 0.6394 0.6207 0.638 10,588
5th Jan 2026 (Mon) 0.67 0.678 0.5933 0.6367 17,046
2nd Jan 2026 (Fri) 0.5813 0.67 0.565 0.6476 30,218
1st Jan 2026 (Thu) 0.60 0.60 0.5462 0.586 138,018
31st Dec 2025 (Wed) 0.60 0.60 0.5462 0.586 138,018
30th Dec 2025 (Tue) 0.73 0.78 0.6405 0.655 511,821
29th Dec 2025 (Mon) 0.7289 0.7289 0.666 0.70 42,403
26th Dec 2025 (Fri) 0.75 0.75 0.714 0.7287 44,614
25th Dec 2025 (Thu) 0.8189 0.8189 0.677 0.7398 84,608
24th Dec 2025 (Wed) 0.8189 0.8189 0.677 0.7398 84,608
23rd Dec 2025 (Tue) 1.66 1.66 0.7601 0.8608 1,344,061
22nd Dec 2025 (Mon) 1.17 1.20 1.155 1.20 4,541
19th Dec 2025 (Fri) 1.12 1.17 1.105 1.16 2,003
18th Dec 2025 (Thu) 1.21 1.235 1.06 1.08 10,249
17th Dec 2025 (Wed) 1.185 1.23 1.18 1.20 2,021
16th Dec 2025 (Tue) 1.23 1.23 1.16 1.17 1,248
15th Dec 2025 (Mon) 1.44 1.44 1.23 1.2408 12,740
12th Dec 2025 (Fri) 1.59 1.59 1.46 1.4417 4,158
11th Dec 2025 (Thu) 1.57 1.60 1.56 1.56 3,152
10th Dec 2025 (Wed) 1.65 1.67 1.64 1.65 1,451
9th Dec 2025 (Tue) 1.62 1.67 1.62 1.67 908
8th Dec 2025 (Mon) 1.64 1.64 1.55 1.61 9,475
FTSE 100 Latest
Value10,369.75
Change60.53