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 | -1.05 | -23.8095238095 | 4.41 | 4.67 | 3.36 | 132045 | 3.96604649 | CS |
| 4 | -2.1 | -38.4615384615 | 5.46 | 6.85 | 3.36 | 558626 | 4.23371271 | CS |
| 12 | -19.14 | -85.0666666667 | 22.5 | 57.0825 | 3.36 | 43011347 | 19.07314194 | CS |
| 26 | -97.89 | -96.6814814815 | 101.25 | 112.5 | 3.36 | 21410091 | 21.08737828 | CS |
| 52 | -583.89 | -99.4278416347 | 587.25 | 607.5 | 3.36 | 11506569 | 33.24449875 | CS |
| 156 | -2221.89 | -99.8490057297 | 2225.25 | 3937.5 | 3.36 | 3968892 | 65.52958818 | CS |
| 260 | -2201.64 | -99.8476190476 | 2205 | 3937.5 | 3.36 | 3694667 | 68.09133439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 3.42 | -0.14 | -3.93 | 3.58 | 3.7 | 3.29 | 110597 |
| 1734737700 | 3.56 | -0.4 | -10.10 | 3.73 | 3.9225 | 3.5514 | 210861 |
| 1734651300 | 3.96 | 0.08 | 2.06 | 4.05 | 4.05 | 3.71 | 75956 |
| 1734564900 | 3.88 | -0.39 | -9.13 | 4.2 | 4.3035 | 3.84 | 118383 |
| 1734478500 | 4.2699999 | -0.13 | -2.95 | 4.41 | 4.5199999 | 4.2 | 110796 |
| 1734392100 | 4.4 | -0.12 | -2.65 | 4.41 | 4.67 | 4.29 | 144228 |
| 1734132900 | 4.5199999 | -0.38 | -7.76 | 4.7699999 | 4.89 | 4.4 | 152688 |
| 1734046500 | 4.9 | 0.17 | 3.59 | 4.8 | 5.0946999 | 4.37 | 349449 |
| 1733960100 | 4.73 | 0.7 | 17.37 | 4.3 | 4.7699999 | 4.08 | 656689 |
| 1733873700 | 4.03 | -0.22 | -5.18 | 4.7699999 | 6.85 | 3.935 | 5563779 |
| 1733787300 | 4.25 | 0.25 | 6.25 | 4.1 | 4.4288 | 3.88 | 1233972 |
| 1733528100 | 4 | 0.27 | 7.24 | 3.71 | 4.3105 | 3.6601 | 457624 |
| 1733441700 | 3.73 | -0.06 | -1.58 | 3.8 | 3.94 | 3.6441 | 106700 |
| 1733355300 | 3.79 | -0.08 | -2.07 | 3.85 | 4.05 | 3.76 | 64732 |
| 1733268900 | 3.87 | -0.23 | -5.61 | 3.8 | 3.94 | 3.51 | 230542 |
| 1733182500 | 4.1 | -0.79 | -16.16 | 4.62 | 4.69 | 4.08 | 239764 |
| 1732917840 | 4.89 | -0.39 | -7.39 | 5.34 | 5.4 | 4.72 | 202688 |
| 1732750500 | 5.28 | -0.32 | -5.71 | 5.39 | 5.67 | 5.21 | 239510 |
| 1732664100 | 5.6 | 0.04 | 0.72 | 5.54 | 5.7 | 5.35 | 128197 |
| 1732577700 | 5.5599999 | -0.37 | -6.24 | 5.46 | 5.9399 | 5.13 | 327336 |
| 1732318500 | 5.93 | -0.16 | -2.63 | 8 | 8.3699999 | 5.4001 | 13664431 |
| 1732232100 | 6.09 | -0.29 | -4.55 | 6.25 | 6.3421 | 5.9 | 71535 |
| 1732145700 | 6.38 | -0.41 | -6.04 | 6.0599999 | 6.44 | 5.98 | 96446 |
| 1732059300 | 6.79 | 0.44 | 6.93 | 6.3099999 | 7.25 | 5.775 | 146058 |
| 1731972900 | 6.35 | 1 | 18.69 | 5.73 | 6.6999 | 5.3 | 781624 |
| 1731713700 | 5.35 | -0.45 | -7.76 | 5.71 | 5.7699999 | 5.1689999 | 97632 |
| 1731627300 | 5.8 | -2.32 | -28.57 | 7.18 | 7.25 | 5.49 | 435989 |
| 1731540900 | 8.1199999 | 1.48 | 22.29 | 6.55 | 10.36 | 6.3099999 | 795645 |
| 1731454500 | 6.64 | -2.05 | -23.55 | 6.91 | 7.95 | 5.9 | 377632 |
| 1731368100 | 8.685 | -0.99 | -10.23 | 9.5625 | 10.575 | 8.4375 | 268406 |
| 1731108900 | 9.6749999 | -3.26 | -25.22 | 11.655 | 13.2075 | 9 | 216373 |
| 1731022500 | 12.9375 | -0.52 | -3.85 | 13.4325 | 13.927499 | 12.4875 | 111459 |
| 1730936100 | 13.455 | -0.23 | -1.64 | 13.68 | 13.68 | 12.285 | 105993 |
| 1730849700 | 13.68 | -1.75 | -11.37 | 15.4125 | 16.245 | 13.3425 | 219743 |
| 1730763300 | 15.434999 | 1.51 | 10.82 | 14.4675 | 15.7275 | 13.95 | 119228 |
| 1730500500 | 13.927499 | -0.77 | -5.21 | 15.48 | 15.48 | 13.725 | 63559 |
| 1730414100 | 14.692499 | 0.52 | 3.65 | 14.5575 | 16.559999 | 13.5225 | 213448 |
| 1730327700 | 14.175 | -1.08 | -7.08 | 15.75 | 15.75 | 13.95 | 123615 |
| 1730241300 | 15.254999 | -0.5 | -3.14 | 15.5925 | 15.5925 | 13.9725 | 223143 |
| 1730154900 | 15.75 | 0.47 | 3.09 | 16.1325 | 17.099999 | 15.75 | 353659 |
| 1729895700 | 15.2775 | -2.99 | -16.38 | 18 | 18 | 14.9625 | 198603 |
| 1729809300 | 18.27 | -1.89 | -9.38 | 20.115 | 20.25 | 18 | 174924 |
| 1729722900 | 20.16 | -2.25 | -10.04 | 21.6 | 22.3875 | 19.78875 | 210029 |
| 1729636500 | 22.41 | 1.91 | 9.33 | 20.9025 | 23.7375 | 20.25 | 290083 |
| 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 | 1508565 |
| 1728599700 | 18.3825 | -2.45 | -11.77 | 31.0725 | 57.082499 | 17.55 | 3594258 |
| 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 | 18333 |
| 1728340500 | 18.675 | -0.45 | -2.35 | 20.025 | 20.025 | 17.3025 | 7240 |
| 1728081300 | 19.125 | -1.67 | -8.01 | 21.0375 | 21.0375 | 18.2475 | 7519 |
| 1727994900 | 20.79 | -0.14 | -0.65 | 21.3075 | 21.3075 | 20.3625 | 5267 |
| 1727908500 | 20.925 | 0.52 | 2.54 | 21.0825 | 21.0825 | 17.775 | 10199 |
| 1727822100 | 20.4075 | -3.89 | -16.02 | 23.625 | 24.3 | 20.0475 | 9884 |
| 1727735700 | 24.3 | 2.21 | 9.98 | 22.5 | 24.6375 | 22.5 | 5932 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
