Jet AI Inc (JTAI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.95480225989 | 3.54 | 3.75 | 3.33 | 130962 | 3.56182283 | CS |
| 4 | -0.27 | -6.83544303797 | 3.95 | 3.95 | 3.33 | 224048 | 3.58754432 | CS |
| 12 | -0.1 | -2.6455026455 | 3.78 | 4.7 | 3.33 | 372665 | 4.00182904 | CS |
| 26 | -0.05 | -1.34048257373 | 3.73 | 11.77 | 2.3 | 2597197 | 7.85937432 | CS |
| 52 | -66.1825 | -94.7325102881 | 69.8625 | 97.4025 | 2.3 | 12182980 | 19.55809971 | CS |
| 156 | -2250.82 | -99.8367709026 | 2254.5 | 3937.5 | 2.3 | 4397120 | 57.7335579 | CS |
| 260 | -2201.32 | -99.833106576 | 2205 | 3937.5 | 2.3 | 3508265 | 61.72261083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 3.74 | 0.19 | 5.35 | 3.6 | 3.75 | 3.57 | 174107 |
| 1752014100 | 3.55 | 0.15 | 4.41 | 3.46 | 3.59 | 3.4501 | 107304 |
| 1751927700 | 3.4 | -0.09 | -2.58 | 3.47 | 3.49 | 3.33 | 130208 |
| 1751576640 | 3.49 | -0.04 | -1.13 | 3.54 | 3.55 | 3.48 | 105314 |
| 1751495700 | 3.53 | -0.05 | -1.40 | 3.53 | 3.63 | 3.51 | 124567 |
| 1751409300 | 3.58 | -0.07 | -1.92 | 3.64 | 3.719 | 3.4 | 138052 |
| 1751322900 | 3.65 | -0.03 | -0.82 | 3.65 | 3.75 | 3.61 | 105014 |
| 1751063700 | 3.68 | 0.13 | 3.66 | 3.52 | 3.79 | 3.52 | 187575 |
| 1750977300 | 3.55 | -0.15 | -4.05 | 3.44 | 3.85 | 3.4101 | 1731770 |
| 1750890900 | 3.7 | -0.14 | -3.65 | 3.89 | 3.89 | 3.68 | 102766 |
| 1750804500 | 3.84 | 0.1 | 2.67 | 3.88 | 3.95 | 3.74 | 202759 |
| 1750718100 | 3.74 | 0.3 | 8.72 | 3.46 | 3.88 | 3.43 | 220430 |
| 1750458900 | 3.44 | -0.06 | -1.71 | 3.53 | 3.54 | 3.44 | 110120 |
| 1750286100 | 3.5 | 0.13 | 3.74 | 3.4 | 3.56 | 3.4 | 80857 |
| 1750199700 | 3.3738 | -0.08 | -2.21 | 3.45 | 3.5498 | 3.35 | 73172 |
| 1750113300 | 3.45 | -0.13 | -3.63 | 3.61 | 3.6881 | 3.4 | 126382 |
| 1749854100 | 3.58 | -0.15 | -4.02 | 3.7 | 3.7678 | 3.5307 | 135534 |
| 1749767700 | 3.73 | -0.14 | -3.62 | 3.95 | 3.95 | 3.7 | 165052 |
| 1749681300 | 3.87 | -0.15 | -3.73 | 4.05 | 4.0599999 | 3.8421 | 163448 |
| 1749594900 | 4.0199999 | 0.05 | 1.26 | 3.98 | 4.1092 | 3.9561 | 80157 |
| 1749508500 | 3.97 | -0.24 | -5.70 | 4.22 | 4.3 | 3.935 | 258616 |
| 1749249300 | 4.21 | -0.33 | -7.27 | 4.5 | 4.5 | 4.17 | 292349 |
| 1749162900 | 4.54 | 0.47 | 11.55 | 4.21 | 4.7 | 4.08 | 1370441 |
| 1749076500 | 4.07 | 0.14 | 3.56 | 4.14 | 4.14 | 3.85 | 347241 |
| 1748990100 | 3.93 | 0.14 | 3.69 | 4.08 | 4.1 | 3.87 | 710661 |
| 1748903700 | 3.79 | -0.01 | -0.26 | 3.72 | 3.87 | 3.675 | 119455 |
| 1748644500 | 3.8 | 0 | 0.00 | 3.75 | 3.93 | 3.64 | 129330 |
| 1748558100 | 3.8 | -0.01 | -0.26 | 3.85 | 3.91 | 3.75 | 166790 |
| 1748471700 | 3.81 | -0.3 | -7.30 | 4 | 4.03 | 3.75 | 541653 |
| 1748385300 | 4.11 | 0.15 | 3.79 | 4.33 | 4.5599999 | 3.92 | 3984335 |
| 1748039700 | 3.96 | -0.21 | -5.04 | 4.17 | 4.17 | 3.95 | 82892 |
| 1747953300 | 4.17 | 0.25 | 6.38 | 3.94 | 4.23 | 3.94 | 86306 |
| 1747866900 | 3.92 | -0.21 | -5.08 | 4.09 | 4.14 | 3.92 | 52732 |
| 1747780500 | 4.13 | 0.01 | 0.24 | 4.12 | 4.1999 | 4 | 47086 |
| 1747694100 | 4.12 | 0.05 | 1.23 | 4 | 4.2 | 3.92 | 68920 |
| 1747434900 | 4.07 | -0.34 | -7.71 | 4.41 | 4.45 | 4.01 | 151867 |
| 1747348500 | 4.41 | 0.04 | 0.92 | 4.47 | 4.5494 | 4.3601 | 102735 |
| 1747262100 | 4.37 | 0.1 | 2.34 | 4.2 | 4.4673999 | 4.2 | 111576 |
| 1747175700 | 4.2699999 | -0.15 | -3.39 | 4.36 | 4.3648999 | 4.17 | 70183 |
| 1747089300 | 4.42 | -0.07 | -1.56 | 4.59 | 4.6 | 4.3099999 | 82518 |
| 1746830100 | 4.49 | -0.04 | -0.88 | 4.46 | 4.58 | 4.38 | 73855 |
| 1746743700 | 4.53 | 0.18 | 4.14 | 4.38 | 4.55 | 4.2760999 | 77127 |
| 1746657300 | 4.35 | -0.17 | -3.76 | 4.49 | 4.51 | 4.2 | 83439 |
| 1746570900 | 4.5199999 | 0.2 | 4.63 | 4.17 | 4.55 | 4.17 | 145202 |
| 1746484500 | 4.32 | 0.19 | 4.60 | 4.1 | 4.7 | 4.01 | 396950 |
| 1746225300 | 4.13 | 0.29 | 7.55 | 3.9 | 4.14 | 3.8301 | 315934 |
| 1746138900 | 3.84 | -0.21 | -5.19 | 3.85 | 3.98 | 3.7901 | 293510 |
| 1746052500 | 4.05 | 0.23 | 6.02 | 4.04 | 4.2 | 3.74 | 5998946 |
| 1745966100 | 3.82 | -0.03 | -0.78 | 3.87 | 3.9435 | 3.7801 | 43741 |
| 1745879700 | 3.85 | -0.04 | -1.03 | 3.9 | 3.95 | 3.77 | 33388 |
| 1745620500 | 3.89 | -0.04 | -1.02 | 3.94 | 3.9794 | 3.8 | 41640 |
| 1745534100 | 3.93 | 0.2 | 5.36 | 3.76 | 3.99 | 3.76 | 55087 |
| 1745447700 | 3.73 | -0.04 | -1.06 | 3.83 | 4 | 3.7 | 61536 |
| 1745361300 | 3.77 | -0.1 | -2.58 | 3.71 | 3.8338 | 3.6501 | 82943 |
| 1745274900 | 3.87 | -0.01 | -0.26 | 3.83 | 3.9 | 3.615091 | 71799 |
| 1744929300 | 3.88 | 0.02 | 0.52 | 3.78 | 4 | 3.78 | 34630 |
| 1744842900 | 3.86 | -0.21 | -5.16 | 3.97 | 4.0499 | 3.75 | 44222 |
| 1744756500 | 4.07 | 0 | 0.00 | 4.07 | 4.2299 | 3.96 | 46935 |
| 1744670100 | 4.07 | 0.04 | 0.99 | 4.12 | 4.34 | 3.94 | 66735 |
| 1744410900 | 4.03 | -0.11 | -2.66 | 4.03 | 4.24 | 3.967 | 38678 |
| 1744324500 | 4.14 | -0.19 | -4.39 | 4.17 | 4.2865 | 3.97 | 78689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
