Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	0.1069	0.1135	0.1059	0.1061	14,014,023	-0.01(-7.74%)
Mar 05, 2026	0.1145	0.1258	0.1137	0.1150	22,090,520	-0.00(-2.29%)
Mar 04, 2026	0.1058	0.1177	0.1032	0.1177	15,474,437	+0.02(+15.96%)
Mar 03, 2026	0.1026	0.1100	0.0991	0.1015	14,041,514	-0.01(-10.26%)
Mar 02, 2026	0.1105	0.1131	0.1060	0.1131	11,536,504	+0.00(+1.80%)
Feb 27, 2026	0.1130	0.1152	0.1075	0.1111	16,220,582	-0.00(-3.31%)
Feb 26, 2026	0.1176	0.1188	0.1115	0.1149	14,894,592	-0.01(-6.81%)
Feb 25, 2026	0.1094	0.1446	0.1090	0.1233	51,211,940	+0.01(+9.21%)
Feb 24, 2026	0.1109	0.1151	0.1060	0.1129	8,766,310	-0.01(-4.56%)
Feb 23, 2026	0.1100	0.1195	0.1073	0.1183	16,313,421	+0.01(+8.73%)
Feb 20, 2026	0.1100	0.1122	0.1045	0.1088	14,253,806	-0.00(-2.16%)
Feb 19, 2026	0.1143	0.1239	0.1103	0.1112	23,320,854	-0.02(-14.46%)
Feb 18, 2026	0.1019	0.1325	0.0984	0.1300	47,296,516	+0.03(+28.59%)
Feb 17, 2026	0.1126	0.1163	0.0919	0.1011	37,991,576	-0.03(-25.39%)
Feb 13, 2026	0.1321	0.1365	0.1300	0.1355	26,615,546	-0.00(-3.21%)
Feb 12, 2026	0.1632	0.1699	0.1275	0.1400	139,129,888	-0.00(-0.28%)
Feb 11, 2026	0.1454	0.1459	0.1357	0.1404	20,126,706	-0.01(-4.42%)
Feb 10, 2026	0.1402	0.1475	0.1363	0.1469	25,207,396	+0.00(+3.38%)
Feb 09, 2026	0.1471	0.1500	0.1376	0.1421	26,544,368	-0.01(-5.27%)
Feb 06, 2026	0.1633	0.1633	0.1434	0.1500	69,562,800	+0.00(+2.88%)
Feb 05, 2026	0.1627	0.2516	0.1450	0.1458	300,729,024	-0.01(-5.45%)
Feb 04, 2026	0.1660	0.1700	0.1450	0.1542	28,965,560	-0.01(-7.00%)
Feb 03, 2026	0.1794	0.1801	0.1570	0.1658	25,639,438	-0.02(-12.74%)
Feb 02, 2026	0.1484	0.2563	0.1445	0.1900	184,726,624	+0.04(+28.03%)
Jan 30, 2026	0.1640	0.1650	0.1447	0.1484	13,342,861	-0.02(-12.71%)
Jan 29, 2026	0.2226	0.2279	0.1528	0.1700	26,280,854	-0.08(-33.33%)
Jan 28, 2026	0.2554	0.2600	0.2100	0.2550	23,620,396	+0.01(+5.72%)
Jan 27, 2026	0.2723	0.2826	0.2350	0.2412	15,150,496	-0.05(-17.11%)
Jan 26, 2026	0.2980	0.2997	0.2700	0.2910	11,609,311	-0.01(-3.00%)
Jan 23, 2026	0.3122	0.3299	0.2865	0.3000	14,021,025	+0.02(+5.37%)
Jan 22, 2026	0.3284	0.3284	0.2630	0.2847	21,693,284	-0.06(-17.93%)
Jan 21, 2026	0.3600	0.3860	0.3200	0.3469	11,165,900	-0.06(-15.14%)
Jan 20, 2026	0.4000	0.4354	0.3914	0.4088	9,619,912	+0.02(+4.69%)
Jan 16, 2026	0.4061	0.4308	0.3620	0.3905	17,452,112	-0.08(-16.20%)
Jan 15, 2026	0.4800	0.5077	0.4332	0.4660	34,331,264	+0.01(+2.51%)
Jan 14, 2026	0.5214	0.5432	0.4330	0.4546	104,662,584	+0.05(+13.65%)
Jan 13, 2026	0.4500	0.4645	0.3380	0.4000	25,361,132	-0.07(-14.89%)
Jan 12, 2026	0.5202	0.5202	0.4540	0.4700	8,143,513	-0.08(-14.56%)
Jan 09, 2026	0.6990	0.7009	0.5355	0.5501	14,988,514	-0.17(-24.06%)
Jan 08, 2026	0.7819	1.150	0.6914	0.7244	322,853,376	+0.16(+27.69%)
Jan 07, 2026	0.6400	0.6521	0.5606	0.5673	492,508	-0.07(-11.08%)
Jan 06, 2026	0.6400	0.6400	0.6150	0.6380	247,269	+0.00(+0.20%)
Jan 05, 2026	0.6690	0.6860	0.5853	0.6367	563,477	-0.01(-1.68%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices