NASDAQ:JTAI | Historical Stock Price | Jet.AI Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$4.87$49.08$494.83$4,989.22$50,305.032021-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42,235.50$42,235.500——
2021-12-30$42,235.50$42,235.500——
2021-12-29$42,278.16$42,278.160——
2021-12-28$42,278.16$42,278.160——
2021-12-27$42,278.16$42,278.160——
2021-12-23$42,278.16$42,278.160——
2021-12-22$42,278.16$42,278.160——
2021-12-21$42,278.16$42,278.160——
2021-12-20$42,278.16$42,278.160——
2021-12-17$42,278.16$42,278.164——
2021-12-16$42,022.18$42,022.1815——
2021-12-15$42,150.17$42,150.170——
2021-12-14$42,192.83$42,192.830——
2021-12-13$42,235.50$42,235.500——
2021-12-10$42,320.82$42,320.820——
2021-12-09$42,235.50$42,235.501——
2021-12-08$42,363.48$42,363.480——
2021-12-07$42,363.48$42,363.4823——
2021-12-06$42,320.82$42,320.820——
2021-12-03$42,320.82$42,320.820——
2021-12-02$42,448.80$42,448.800——
2021-12-01$42,448.80$42,448.801——
2021-11-30$42,363.48$42,363.485——
2021-11-29$42,662.12$42,662.121——
2021-11-26$42,406.14$42,406.140——
2021-11-24$42,508.53$42,508.530——
2021-11-23$42,619.45$42,619.452——
2021-11-22$42,491.47$42,491.470——
2021-11-19$42,491.47$42,491.471——
2021-11-18$42,320.82$42,320.821——
2021-11-17$42,406.14$42,406.143——
2021-11-16$42,662.12$42,662.124——
2021-11-15$42,534.13$42,534.134——
2021-11-12$42,576.79$42,576.7912——
2021-11-11$42,235.50$42,235.500——
2021-11-10$42,235.50$42,235.500——
2021-11-09$42,363.48$42,363.482——
2021-11-08$42,320.82$42,320.823——
2021-11-05$42,363.48$42,363.4815——
2021-11-04$42,278.16$42,278.16169——
2021-11-03$42,448.80$42,448.800——
2021-11-02$42,448.80$42,448.8024——
2021-11-01$42,406.14$42,406.141——
2021-10-29$42,406.14$42,406.1475——
2021-10-28$42,363.48$42,363.480——
2021-10-27$42,363.48$42,363.4853——
2021-10-26$42,278.16$42,278.164——
2021-10-25$42,064.85$42,064.850——
2021-10-22$42,064.85$42,064.850——
2021-10-21$42,064.85$42,064.85106——
2021-10-20$42,278.16$42,278.1635——
2021-10-19$42,320.82$42,320.8214——
2021-10-18$42,406.14$42,406.140——
2021-10-15$42,406.14$42,406.1414——
2021-10-14$42,406.14$42,406.1426——
2021-10-13$42,320.82$42,320.824——
2021-10-12$42,299.49$42,299.4924——
2021-10-11$42,022.18$42,022.1817——
2021-10-08$41,979.52$41,979.520——
2021-10-07$41,979.52$41,979.52150——
2021-10-06$42,022.18$42,022.1834——
2021-10-05$42,022.18$42,022.1826——
2021-10-04$41,894.20$41,894.200——
2021-10-01$41,894.20$41,894.200——