NASDAQ, JTAI End of Day and Historical Stock Data [Jet.Ai Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, JTAI:

04 Sep 2025

LAST: 3.150	CHANGE: 0.09	OPEN: 3.240	HIGH: 3.240	ASK: 0.000	VOLUME: 35.9K
LAST: 3.150	CHG(%): 2.78	PREV: 3.240	LOW: 3.070	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.240	3.240	3.070	3.150	35.9K
03 Sep 25	3.290	3.340	3.200	3.240	32.6K
02 Sep 25	3.440	3.470	3.250	3.380	34.7K
29 Aug 25	3.270	3.470	3.260	3.470	43.5K
28 Aug 25	3.400	3.410	3.300	3.310	18.7K
27 Aug 25	3.260	3.390	3.247	3.380	28.1K
26 Aug 25	3.350	3.387	3.260	3.260	25.5K
25 Aug 25	3.480	3.480	3.260	3.260	33.8K
22 Aug 25	3.160	3.480	3.160	3.420	71.6K
21 Aug 25	3.180	3.180	3.071	3.130	20.3K

COMPANY PROFILE

Name:
About:	Jet.AI Inc. engages in the development and operation of private aviation platforms. The company operates CharterGPT, a booking platform that functions as a prospecting and quoting platform to arrange private jet travel with its aircrafts and third-party carriers. It also provides Reroute AI software that recycles aircraft waiting to return to base into prospective new charter bookings to destinations within specific distances; and DynoFlight, a software application programming interface (API), which enables aircraft operators to track and estimate emissions, and purchase carbon offset credits. In addition, the company offers Flight Club API, an aviation software, that enables FAA Part 135 operators to function simultaneously under FAA Part 380, which permits sale of private jet service by the seat instead of by whole aircraft. Further, it offers aircraft charter, management, and brokerage services. The company was founded in 2018 and is headquartered in Las Vegas, Nevada.
Sector:	Technology
Address:	10845 Griffith Peak Dr., Las Vegas, NV, United States, 89135
Website:	https://jet.ai
CIK:	0001861622
ISIN:	US47714H3084
FIGI:	BBG011WGWJC5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.04
Price to Book:	0.68
Price to Sales:	0.61
Shares:	2.55M
Market Cap:	8.04M

TECHNICAL INDICATORS

MA5:	3.31
MA10:	3.30
MA20:	3.23
MA50:	3.46
MA100:	3.72
MA200:	4.12
STO14:	22.00
RSI14:	40.49
WPR14:	-74.42
MTM14:	-0.12
ROC14:	-0.04
ATR:	0.19
Week High:	3.47
Week Low:	3.07
Month High:	3.54
Month Low:	3.01
Year High:	11.77
Year Low:	0.04

RECENT SPLITS

Date	Ratio
12 Nov 2024	1-225