Jet AI Inc (JTAI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3525 | -35.0588235294 | 9.5625 | 10.575 | 5.169 | 12419660 | 8.63982601 | CS |
| 4 | -16.29 | -72.4 | 22.5 | 23.7375 | 5.169 | 35867706 | 15.62502688 | CS |
| 12 | -40.59 | -86.7307692308 | 46.8 | 57.0825 | 5.169 | 43616918 | 19.39183043 | CS |
| 26 | -151.065 | -96.0515021459 | 157.275 | 166.5 | 5.169 | 21471321 | 21.47329033 | CS |
| 52 | -317.79 | -98.0833333333 | 324 | 1005.75 | 5.169 | 11797311 | 55.70959458 | CS |
| 156 | -2232.54 | -99.7226130653 | 2238.75 | 3937.5 | 5.169 | 3922693 | 66.4945096 | CS |
| 260 | -2198.79 | -99.7183673469 | 2205 | 3937.5 | 5.169 | 3762428 | 68.91678194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 6.35 | 1 | 18.69 | 5.73 | 6.6999 | 5.3 | 771667 |
| 1731713700 | 5.35 | -0.45 | -7.76 | 5.7 | 5.7 | 5.1689999 | 92733 |
| 1731627300 | 5.8 | -2.32 | -28.57 | 7.02 | 7.024 | 5.49 | 425164 |
| 1731540900 | 8.1199999 | 1.48 | 22.29 | 6.55 | 10.36 | 6.3099999 | 792427 |
| 1731454500 | 6.64 | -2.05 | -23.55 | 6.91 | 7.95 | 5.9 | 369060 |
| 1731368100 | 8.685 | -0.99 | -10.23 | 9.45 | 10.575 | 8.4375 | 264694 |
| 1731108900 | 9.6749999 | -3.26 | -25.22 | 11.655 | 13.2075 | 9 | 215531 |
| 1731022500 | 12.9375 | -0.52 | -3.85 | 13.2075 | 13.927499 | 12.4875 | 110817 |
| 1730936100 | 13.455 | -0.23 | -1.64 | 13.567499 | 13.7025 | 12.285 | 106923 |
| 1730849700 | 13.68 | -1.75 | -11.37 | 15.4125 | 16.245 | 13.3425 | 219319 |
| 1730763300 | 15.434999 | 1.51 | 10.82 | 14.4675 | 15.7275 | 13.95 | 118545 |
| 1730500500 | 13.927499 | -0.77 | -5.21 | 14.917499 | 15.3 | 13.725 | 62661 |
| 1730414100 | 14.692499 | 0.52 | 3.65 | 13.95 | 16.559999 | 13.5225 | 209205 |
| 1730327700 | 14.175 | -1.08 | -7.08 | 15.1875 | 15.3 | 13.95 | 122591 |
| 1730241300 | 15.254999 | -0.5 | -3.14 | 15.5925 | 15.5925 | 13.9725 | 221151 |
| 1730154900 | 15.75 | 0.47 | 3.09 | 16.1325 | 16.92 | 15.75 | 328273 |
| 1729895700 | 15.2775 | -2.99 | -16.38 | 18 | 18 | 14.9625 | 198603 |
| 1729809300 | 18.27 | -1.89 | -9.38 | 20.0025 | 20.205 | 18 | 173163 |
| 1729722900 | 20.16 | -2.25 | -10.04 | 21.6 | 22.3875 | 19.78875 | 209342 |
| 1729636500 | 22.41 | 1.91 | 9.33 | 20.9025 | 23.7375 | 20.25 | 289371 |
| 1729550100 | 20.4975 | -2.68 | -11.55 | 22.5 | 23.174999 | 20.025 | 288382 |
| 1729290900 | 23.174999 | 1.37 | 6.30 | 25.3575 | 33.75 | 22.6125 | 1540430 |
| 1729204500 | 21.8025 | 2.43 | 12.54 | 22.23 | 27 | 21.0375 | 596809 |
| 1729118100 | 19.3725 | -1.53 | -7.32 | 20.474999 | 20.5875 | 18.494999 | 107347 |
| 1729031700 | 20.9025 | -2.05 | -8.92 | 24.075 | 24.4125 | 20.34 | 193489 |
| 1728945300 | 22.95 | 0.22 | 0.99 | 26.73 | 28.5525 | 22.95 | 484287 |
| 1728686100 | 22.725 | 4.34 | 23.62 | 23.6925 | 33.074999 | 21.15 | 1489333 |
| 1728599700 | 18.3825 | -2.45 | -11.77 | 31.0725 | 57.082499 | 17.55 | 3555270 |
| 1728513300 | 20.835 | 1.13 | 5.71 | 19.125 | 20.9745 | 18.1125 | 18383 |
| 1728426900 | 19.71 | 1.04 | 5.54 | 18.1125 | 22.5 | 17.55 | 18250 |
| 1728340500 | 18.675 | -0.45 | -2.35 | 20.025 | 20.025 | 17.3025 | 7210 |
| 1728081300 | 19.125 | -1.67 | -8.01 | 21.015 | 21.015 | 18.2475 | 7499 |
| 1727994900 | 20.79 | -0.14 | -0.65 | 21.105 | 21.105 | 20.3625 | 5180 |
| 1727908500 | 20.925 | 0.52 | 2.54 | 20.77875 | 21.0375 | 17.775 | 10156 |
| 1727822100 | 20.4075 | -3.89 | -16.02 | 23.625 | 24.3 | 20.0475 | 9447 |
| 1727735520 | 24.3 | 2.21 | 9.98 | 22.5 | 24.6375 | 22.5 | 5869 |
| 1727476500 | 22.095 | -0.97 | -4.20 | 22.95 | 23.287499 | 20.79 | 5343 |
| 1727390100 | 23.0625 | 1.42 | 6.55 | 21.869999 | 23.4 | 20.835 | 9847 |
| 1727303700 | 21.645 | -2.7 | -11.09 | 25.2 | 25.2 | 19.1025 | 23982 |
| 1727217300 | 24.345 | 0.65 | 2.75 | 23.939999 | 24.57 | 22.9725 | 4168 |
| 1727130900 | 23.6925 | -1.13 | -4.53 | 25.7175 | 25.7175 | 23.1075 | 5086 |
| 1726871700 | 24.8175 | -2.41 | -8.84 | 27.81 | 27.877499 | 24.8175 | 6105 |
| 1726785300 | 27.224999 | 0.9 | 3.42 | 26.7975 | 29.25 | 26.325 | 4560 |
| 1726698900 | 26.325 | -1.46 | -5.26 | 27.45 | 28.62 | 25.65 | 3084 |
| 1726612500 | 27.7875 | -1.01 | -3.52 | 28.35 | 29.25 | 27.7425 | 2159 |
| 1726526100 | 28.8 | -0.9 | -3.03 | 29.7 | 29.79 | 27.6975 | 3208 |
| 1726266900 | 29.7 | 2.27 | 8.29 | 28.02375 | 30.825 | 27.495 | 7978 |
| 1726180500 | 27.4275 | -1.22 | -4.24 | 28.35 | 28.575 | 27 | 2075 |
| 1726094100 | 28.6425 | 0.43 | 1.52 | 32.625 | 33.75 | 25.1325 | 15017 |
| 1726007700 | 28.215 | -1.31 | -4.42 | 30.375 | 30.375 | 27.9 | 3491 |
| 1725921300 | 29.52 | 0.99 | 3.47 | 28.6875 | 31.724999 | 27.765 | 5690 |
| 1725662100 | 28.529999 | -1.42 | -4.73 | 31.005 | 31.005 | 27.765 | 4439 |
| 1725575700 | 29.947499 | -1.53 | -4.86 | 32.58 | 32.58 | 28.35 | 5619 |
| 1725489300 | 31.4775 | -0.59 | -1.82 | 32.6925 | 33.7275 | 30.96 | 1452 |
| 1725402900 | 32.0625 | -1.55 | -4.62 | 32.6925 | 33.254775 | 30.6 | 3534 |
| 1725057300 | 33.615 | -0.14 | -0.40 | 36 | 36 | 32.85 | 4255 |
| 1724970900 | 33.75 | -5.69 | -14.43 | 40.275 | 41.625 | 33.75 | 4451 |
| 1724884500 | 39.4425 | -3.53 | -8.22 | 42.885 | 42.885 | 38.5425 | 3063 |
| 1724798100 | 42.975 | -0.7 | -1.60 | 43.6725 | 45 | 40.545 | 6036 |
| 1724711700 | 43.6725 | -2.7 | -5.82 | 46.8 | 47.025 | 43.335 | 5271 |
| 1724452500 | 46.3725 | 0.95 | 2.08 | 45.607499 | 47.2275 | 42.75 | 60968 |
| 1724366100 | 45.4275 | 2.9 | 6.83 | 42.75 | 49.05 | 42.5475 | 6323 |
| 1724279700 | 42.525 | -2.48 | -5.50 | 46.574999 | 46.574999 | 41.85 | 4036 |
| 1724193300 | 45 | -3.15 | -6.54 | 48.8925 | 49.455 | 44.55 | 6725 |
| 1724106900 | 48.15 | -2.57 | -5.06 | 50.625 | 52.8642 | 46.6875 | 19196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
