Dark

JTAI
Jet.AI Inc. Common Stock
stock NASDAQ

At Close

Feb 17, 2026 3:59:41 PM EST

0.1000USD-24.133%(-0.0327)37,013,238

0.1000Bid 0.1000Ask 0.0000Spread

Pre-market

Feb 17, 2026 9:28:30 AM EST

0.1131USD-16.531%(-0.0224)1,884,555

After-hours

Feb 17, 2026 4:58:30 PM EST

0.1050USD+2.140%(+0.0020)878,284

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	0.11000	0.11000	0.090000	0.1000	-26.199%	37,013,238	0.000%
2026-02-13	0.13210	0.13650	0.130000	0.1355	-3.214%	26,394,639	-26.199%
2026-02-12	0.16320	0.16990	0.127500	0.1400	-0.285%	140,243,736	-28.571%
2026-02-11	0.14540	0.14590	0.135700	0.1404	-4.425%	20,439,316	-28.775%
2026-02-10	0.14020	0.14750	0.136300	0.1469	+3.378%	25,889,821	-31.926%
2026-02-09	0.14710	0.15000	0.137600	0.1421	-5.267%	27,116,936	-29.627%
2026-02-06	0.16330	0.16330	0.143400	0.1500	+2.881%	69,560,969	-33.333%
2026-02-05	0.16270	0.25160	0.145000	0.1458	-5.447%	302,420,642	-31.413%
2026-02-04	0.16600	0.17000	0.145000	0.1542	-6.996%	29,437,071	-35.149%
2026-02-03	0.17940	0.18030	0.157000	0.1658	-12.737%	26,762,356	-39.686%
2026-02-02	0.14840	0.25630	0.144500	0.1900	+28.032%	186,067,035	-47.368%
2026-01-30	0.16400	0.16500	0.144700	0.1484	-12.706%	13,342,856	-32.615%
2026-01-29	0.22255	0.22790	0.152800	0.1700	-33.333%	26,663,255	-41.176%
2026-01-28	0.25540	0.26000	0.210000	0.2550	+5.721%	23,945,564	-60.784%
2026-01-27	0.27230	0.28260	0.235000	0.2412	-17.113%	15,490,135	-58.541%
2026-01-26	0.29800	0.29970	0.270000	0.2910	-3.000%	11,999,193	-65.636%
2026-01-23	0.31220	0.32990	0.286500	0.3000	+5.374%	14,021,009	-66.667%
2026-01-22	0.32840	0.32840	0.263000	0.2847	-17.930%	22,641,273	-64.875%
2026-01-21	0.36000	0.38600	0.320000	0.3469	-15.142%	11,326,662	-71.173%
2026-01-20	0.40000	0.43540	0.391392	0.4088	+4.686%	9,838,830	-75.538%
2026-01-16	0.40605	0.43080	0.362000	0.3905	-16.202%	17,451,720	-74.392%
2026-01-15	0.48000	0.50770	0.433200	0.4660	+2.508%	36,407,574	-78.541%
2026-01-14	0.52140	0.54320	0.433000	0.4546	+13.650%	107,171,341	-78.003%
2026-01-13	0.45000	0.46450	0.338000	0.4000	-14.894%	30,022,964	-75.000%
2026-01-12	0.52020	0.52020	0.454000	0.4700	-14.561%	8,353,285	-78.723%
2026-01-09	0.69900	0.70090	0.535500	0.5501	-24.061%	14,736,868	-81.821%
2026-01-08	0.78190	1.14990	0.691400	0.7244	+29.357%	323,830,437	-86.195%
2026-01-07	0.64000	0.65210	0.560000	0.5600	-12.226%	508,101	-82.143%
2026-01-06	0.64000	0.64000	0.615000	0.6380	+0.204%	248,731	-84.326%
2026-01-05	0.66900	0.68600	0.585300	0.6367	-1.683%	567,917	-84.294%
2026-01-02	0.60000	0.67505	0.560000	0.6476	+10.512%	522,954	-84.558%
2025-12-31	0.60700	0.60700	0.522601	0.5860	-10.534%	907,499	-82.935%
2025-12-30	0.74500	0.79500	0.640000	0.6550	-6.429%	5,027,463	-84.733%
2025-12-29	0.72890	0.72890	0.666000	0.7000	-3.939%	661,057	-85.714%
2025-12-26	0.73330	0.76020	0.711400	0.7287	-1.500%	612,595	-86.277%
2025-12-24	0.87000	0.87000	0.674200	0.7398	-14.057%	1,610,019	-86.483%
2025-12-23	1.66000	1.66000	0.760000	0.8608	-28.267%	17,015,110	-88.383%
2025-12-22	1.19000	1.21000	1.150000	1.2000	+3.448%	89,953	-91.667%
2025-12-19	1.07000	1.18000	1.070000	1.1600	+7.407%	70,929	-91.379%
2025-12-18	1.27000	1.27000	1.060000	1.0800	-10.000%	176,733	-90.741%
2025-12-17	1.18000	1.24990	1.160000	1.2000	+2.564%	78,514	-91.667%
2025-12-16	1.29000	1.29000	1.150000	1.1700	-5.706%	122,091	-91.453%
2025-12-15	1.45000	1.45000	1.220000	1.2408	-13.935%	421,274	-91.941%
2025-12-12	1.61000	1.61000	1.440000	1.4417	-7.583%	115,388	-93.064%
2025-12-11	1.60000	1.61500	1.560000	1.5600	-5.455%	61,234	-93.590%
2025-12-10	1.65000	1.69000	1.620000	1.6500	-1.198%	56,082	-93.939%
2025-12-09	1.59000	1.68630	1.590000	1.6700	+3.727%	51,408	-94.012%
2025-12-08	1.66000	1.66000	1.550000	1.6100	0.000%	97,844	-93.789%
2025-12-05	1.66000	1.67000	1.580000	1.6100	-0.617%	54,806	-93.789%
2025-12-04	1.58000	1.76000	1.530000	1.6200	+6.579%	323,165	-93.827%
2025-12-03	1.54000	1.54960	1.395000	1.5200	-1.299%	103,727	-93.421%
2025-12-02	1.70000	1.71160	1.540000	1.5400	-12.000%	152,580	-93.506%
2025-12-01	1.90000	1.90000	1.750000	1.7500	-11.168%	63,222	-94.286%
2025-11-28	2.05500	2.19000	1.940000	1.9700	-1.500%	218,169	-94.924%
2025-11-26	1.87000	2.14000	1.830000	2.0000	+11.111%	180,607	-95.000%
2025-11-25	1.72000	1.86000	1.710000	1.8000	+4.651%	60,352	-94.444%
2025-11-24	1.64000	1.75000	1.640000	1.7200	+5.521%	54,926	-94.186%
2025-11-21	1.60000	1.75000	1.550000	1.6300	+3.822%	124,730	-93.865%
2025-11-20	1.66000	1.69710	1.530000	1.5700	-3.681%	56,638	-93.631%
2025-11-19	1.74000	1.75000	1.600000	1.6300	-2.395%	58,105	-93.865%
2025-11-18	1.68000	1.71000	1.620100	1.6700	-1.183%	53,529	-94.012%
2025-11-17	1.84000	1.85000	1.660000	1.6900	-8.649%	119,508	-94.083%
2025-11-14	1.96000	1.97000	1.820000	1.8500	-6.566%	55,751	-94.595%
2025-11-13	2.15000	2.15000	1.910100	1.9800	-7.042%	152,193	-94.949%
2025-11-12	2.25000	2.25000	2.060000	2.1300	-3.620%	64,589	-95.305%
2025-11-11	2.16000	2.25000	2.100000	2.2100	+2.791%	33,577	-95.475%
2025-11-10	2.22000	2.26000	2.150000	2.1500	-0.922%	65,683	-95.349%
2025-11-07	2.15000	2.21340	2.090000	2.1700	+2.844%	96,875	-95.392%
2025-11-06	2.12000	2.16940	2.000000	2.1100	0.000%	60,852	-95.261%
2025-11-05	2.05000	2.12000	2.041900	2.1100	+3.431%	69,075	-95.261%
2025-11-04	2.22000	2.22000	2.010000	2.0400	-11.304%	104,766	-95.098%
2025-11-03	2.50000	2.50200	2.250000	2.3000	-4.564%	162,102	-95.652%
2025-10-31	2.35000	2.46990	2.317300	2.4100	+1.688%	53,214	-95.851%
2025-10-30	2.45000	2.61900	2.270000	2.3700	-5.952%	142,602	-95.781%
2025-10-29	2.68000	2.68000	2.430000	2.5200	-6.667%	204,801	-96.032%
2025-10-28	2.85000	2.89360	2.695000	2.7000	-3.915%	140,544	-96.296%
2025-10-27	2.81000	2.94000	2.714000	2.8100	+2.555%	240,075	-96.441%
2025-10-24	2.74000	2.78000	2.675700	2.7400	+1.481%	36,872	-96.350%
2025-10-23	2.63000	2.73000	2.600000	2.7000	+3.053%	101,946	-96.296%
2025-10-22	2.78000	2.78000	2.600000	2.6200	-6.093%	109,713	-96.183%
2025-10-21	2.97000	2.98440	2.775000	2.7900	-5.102%	100,541	-96.416%
2025-10-20	2.92000	2.96990	2.840000	2.9400	+5.000%	62,730	-96.599%
2025-10-17	2.87000	2.96000	2.800000	2.8000	-2.778%	135,678	-96.429%
2025-10-16	3.12000	3.12000	2.840000	2.8800	-6.189%	164,673	-96.528%
2025-10-15	3.19000	3.23000	2.980000	3.0700	-2.848%	253,743	-96.743%
2025-10-14	2.68000	3.25000	2.600000	3.1600	+14.909%	726,741	-96.835%
2025-10-13	2.81000	2.83000	2.700000	2.7500	+2.612%	127,679	-96.364%
2025-10-10	3.03000	3.04000	2.660000	2.6800	-8.844%	258,543	-96.269%
2025-10-09	2.95000	3.07000	2.910000	2.9400	+0.341%	123,897	-96.599%
2025-10-08	2.95000	2.98070	2.810000	2.9300	+0.342%	152,497	-96.587%
2025-10-07	3.18000	3.25000	2.880000	2.9200	-5.195%	731,875	-96.575%
2025-10-06	3.24000	3.26000	3.065000	3.0800	-2.222%	223,560	-96.753%
2025-10-03	3.38000	3.40000	3.100000	3.1500	-7.080%	360,768	-96.825%
2025-10-02	3.38000	3.46000	3.286300	3.3900	+1.802%	89,226	-97.050%
2025-10-01	3.38000	3.42990	3.270000	3.3300	-0.299%	105,078	-96.997%
2025-09-30	3.48540	3.49000	3.300000	3.3400	-4.843%	98,273	-97.006%
2025-09-29	3.68000	3.68000	3.430000	3.5100	-4.620%	69,489	-97.151%
2025-09-26	3.45000	3.77120	3.430000	3.6800	+5.747%	119,505	-97.283%
2025-09-25	3.59000	3.68000	3.450000	3.4800	-4.132%	69,517	-97.126%
2025-09-24	3.64000	3.69000	3.310000	3.6300	+1.397%	154,635	-97.245%
2025-09-23	3.62000	4.00000	3.560000	3.5800	-0.556%	211,915	-97.207%
2025-09-22	3.44000	3.64500	3.400000	3.6000	+7.143%	217,849	-97.222%
2025-09-19	3.36000	3.36000	3.250000	3.3600	+0.599%	58,781	-97.024%
2025-09-18	3.21000	3.35000	3.210000	3.3400	+6.032%	65,900	-97.006%
2025-09-17	3.27000	3.27990	3.150000	3.1500	-3.071%	40,684	-96.825%
2025-09-16	3.26000	3.26000	3.200000	3.2498	-0.618%	44,075	-96.923%
2025-09-15	3.19000	3.28000	3.190000	3.2700	+2.508%	32,187	-96.942%
2025-09-12	3.20000	3.24720	3.170300	3.1900	-2.147%	29,594	-96.865%
2025-09-11	3.14000	3.26000	3.104900	3.2600	+4.153%	46,322	-96.933%
2025-09-10	3.12000	3.18000	3.090000	3.1300	+0.321%	20,129	-96.805%
2025-09-09	3.12000	3.15000	3.105000	3.1200	-0.319%	42,142	-96.795%
2025-09-08	3.20000	3.20000	3.080000	3.1300	-0.635%	43,725	-96.805%
2025-09-05	3.12000	3.15000	3.060000	3.1500	0.000%	28,295	-96.825%
2025-09-04	3.24000	3.24000	3.070000	3.1500	-2.778%	35,927	-96.825%
2025-09-03	3.29000	3.34000	3.200200	3.2400	-4.142%	32,600	-96.914%
2025-09-02	3.44000	3.47000	3.250000	3.3800	-2.594%	34,791	-97.041%
2025-08-29	3.27000	3.47000	3.260000	3.4700	+4.834%	43,544	-97.118%
2025-08-28	3.40000	3.41000	3.300100	3.3100	-2.071%	18,774	-96.979%
2025-08-27	3.26000	3.39000	3.247100	3.3800	+3.681%	28,160	-97.041%
2025-08-26	3.35000	3.38680	3.260000	3.2600	0.000%	25,576	-96.933%
2025-08-25	3.48000	3.48000	3.260000	3.2600	-4.678%	33,883	-96.933%
2025-08-22	3.16000	3.48000	3.160000	3.4200	+9.265%	71,688	-97.076%
2025-08-21	3.18000	3.18000	3.070600	3.1300	+1.294%	20,368	-96.805%
2025-08-20	3.06000	3.10000	3.010000	3.0900	+1.645%	46,609	-96.764%
2025-08-19	3.11000	3.15000	3.030000	3.0400	-5.296%	57,570	-96.711%
2025-08-18	3.34000	3.34000	3.150000	3.2100	-1.835%	52,956	-96.885%
2025-08-15	3.54000	3.54000	3.180000	3.2700	-5.491%	98,369	-96.942%
2025-08-14	3.18000	3.52000	3.180000	3.4600	+8.805%	169,635	-97.110%
2025-08-13	3.13000	3.21000	3.070000	3.1800	+2.746%	68,995	-96.855%
2025-08-12	3.04000	3.10000	3.033700	3.0950	+1.144%	51,517	-96.769%
2025-08-11	3.10000	3.10000	3.010000	3.0600	-2.548%	51,784	-96.732%
2025-08-08	3.14000	3.20000	3.090000	3.1400	-0.317%	45,424	-96.815%
2025-08-07	3.21000	3.29000	3.120000	3.1500	-1.563%	51,241	-96.825%
2025-08-06	3.24000	3.26970	3.150000	3.2000	-1.235%	62,536	-96.875%
2025-08-05	3.27000	3.32000	3.200000	3.2400	-0.917%	45,528	-96.914%
2025-08-04	3.40000	3.40000	3.230000	3.2700	-0.305%	54,760	-96.942%
2025-08-01	3.42000	3.42000	3.250000	3.2800	-4.094%	71,104	-96.951%
2025-07-31	3.50000	3.51000	3.350000	3.4200	-0.870%	89,832	-97.076%
2025-07-30	3.50000	3.57750	3.410000	3.4500	-2.266%	60,547	-97.101%
2025-07-29	3.54000	3.55000	3.500000	3.5300	0.000%	56,895	-97.167%
2025-07-28	3.67000	3.72000	3.510000	3.5300	-4.852%	131,869	-97.167%
2025-07-25	3.82000	3.89000	3.710000	3.7100	-3.385%	88,635	-97.305%
2025-07-24	3.89000	3.94000	3.800000	3.8400	-1.538%	59,166	-97.396%
2025-07-23	3.99000	4.02000	3.870000	3.9000	-2.010%	67,049	-97.436%
2025-07-22	3.95000	4.00000	3.780000	3.9800	+4.188%	95,855	-97.487%
2025-07-21	3.93000	4.02000	3.810000	3.8200	-1.799%	110,430	-97.382%
2025-07-18	3.80000	3.92000	3.786800	3.8900	+2.368%	104,620	-97.429%
2025-07-17	3.70000	3.83500	3.650000	3.8000	+2.703%	132,701	-97.368%
2025-07-16	3.60000	3.71000	3.590000	3.7000	+1.928%	76,857	-97.297%
2025-07-15	3.65000	3.65000	3.565500	3.6300	-0.548%	65,359	-97.245%
2025-07-14	3.68000	3.70000	3.600100	3.6500	-1.351%	92,610	-97.260%
2025-07-11	3.65000	3.72000	3.600000	3.7000	-0.270%	104,505	-97.297%
2025-07-10	3.71000	3.74000	3.650000	3.7100	-0.802%	67,528	-97.305%
2025-07-09	3.60000	3.75000	3.580000	3.7400	+5.352%	175,078	-97.326%
2025-07-08	3.46000	3.59000	3.450100	3.5500	+4.412%	107,920	-97.183%
2025-07-07	3.47000	3.49000	3.330000	3.4000	-2.579%	137,130	-97.059%
2025-07-03	3.54000	3.54770	3.480000	3.4900	-1.133%	105,314	-97.135%
2025-07-02	3.53000	3.63000	3.510000	3.5300	-1.397%	126,298	-97.167%
2025-07-01	3.64000	3.71900	3.400000	3.5800	-1.918%	138,078	-97.207%
2025-06-30	3.65000	3.75000	3.610000	3.6500	-0.815%	110,630	-97.260%
2025-06-27	3.52000	3.79000	3.520000	3.6800	+3.662%	188,468	-97.283%
2025-06-26	3.44000	3.85000	3.410100	3.5500	-4.054%	1,739,033	-97.183%
2025-06-25	3.89000	3.89000	3.680000	3.7000	-3.646%	102,854	-97.297%
2025-06-24	3.88000	3.95000	3.740000	3.8400	+2.674%	203,321	-97.396%
2025-06-23	3.46000	3.88000	3.430000	3.7400	+8.721%	223,204	-97.326%
2025-06-20	3.53000	3.54000	3.440000	3.4400	-1.714%	110,247	-97.093%
2025-06-18	3.40000	3.56000	3.400000	3.5000	+3.741%	85,419	-97.143%
2025-06-17	3.45000	3.54980	3.350000	3.3738	-2.209%	73,296	-97.036%
2025-06-16	3.61000	3.68810	3.400000	3.4500	-3.631%	126,677	-97.101%
2025-06-13	3.70000	3.76780	3.530700	3.5800	-4.021%	135,554	-97.207%
2025-06-12	3.95000	3.95000	3.700000	3.7300	-3.618%	167,790	-97.319%
2025-06-11	4.05000	4.06000	3.842100	3.8700	-3.731%	163,841	-97.416%
2025-06-10	3.98000	4.10920	3.956100	4.0200	+1.259%	80,735	-97.512%
2025-06-09	4.22000	4.30000	3.935000	3.9700	-5.701%	259,371	-97.481%
2025-06-06	4.50000	4.50000	4.170000	4.2100	-7.269%	293,512	-97.625%
2025-06-05	4.18000	4.70000	4.080000	4.5400	+11.548%	1,373,013	-97.797%
2025-06-04	4.14000	4.14000	3.850000	4.0700	+3.562%	350,636	-97.543%
2025-06-03	4.08000	4.10000	3.870000	3.9300	+3.694%	715,048	-97.455%
2025-06-02	3.72000	3.87000	3.675000	3.7900	-0.263%	121,298	-97.361%
2025-05-30	3.75000	3.93000	3.640000	3.8000	0.000%	130,855	-97.368%
2025-05-29	3.85000	3.91000	3.750000	3.8000	-0.262%	168,511	-97.368%
2025-05-28	4.00000	4.03000	3.750000	3.8100	-7.299%	545,404	-97.375%
2025-05-27	4.33000	4.56000	3.920000	4.1100	+3.788%	3,997,824	-97.567%
2025-05-23	4.17000	4.17000	3.950000	3.9600	-5.036%	83,028	-97.475%
2025-05-22	3.94500	4.23000	3.940000	4.1700	+6.378%	87,323	-97.602%
2025-05-21	4.09000	4.14000	3.920000	3.9200	-5.085%	52,811	-97.449%
2025-05-20	4.12000	4.19990	4.000000	4.1300	+0.243%	47,383	-97.579%
2025-05-19	4.00000	4.20000	3.920000	4.1200	+1.229%	69,583	-97.573%
2025-05-16	4.41000	4.45000	4.010000	4.0700	-7.710%	152,472	-97.543%
2025-05-15	4.47000	4.54940	4.360100	4.4100	+0.915%	103,847	-97.732%
2025-05-14	4.20000	4.46740	4.200000	4.3700	+2.342%	111,741	-97.712%
2025-05-13	4.36000	4.36490	4.170000	4.2700	-3.394%	70,488	-97.658%
2025-05-12	4.59000	4.59000	4.310000	4.4200	-1.559%	82,532	-97.738%
2025-05-09	4.46000	4.58000	4.380000	4.4900	-0.883%	80,073	-97.773%
2025-05-08	4.38000	4.55000	4.276100	4.5300	+4.138%	77,139	-97.792%
2025-05-07	4.46000	4.51000	4.200000	4.3500	-3.761%	85,478	-97.701%
2025-05-06	4.17000	4.55000	4.170000	4.5200	+4.630%	144,267	-97.788%
2025-05-05	4.10000	4.70000	4.010000	4.3200	+4.600%	397,213	-97.685%
2025-05-02	3.90000	4.14000	3.830100	4.1300	+7.552%	316,928	-97.579%
2025-05-01	3.85000	3.98000	3.790100	3.8400	-5.185%	295,328	-97.396%
2025-04-30	4.01000	4.20000	3.740000	4.0500	+6.021%	6,013,719	-97.531%
2025-04-29	3.87000	3.94350	3.780100	3.8200	-0.779%	44,136	-97.382%
2025-04-28	3.90000	3.95000	3.770000	3.8500	-1.028%	33,473	-97.403%
2025-04-25	3.94000	3.97940	3.800000	3.8900	-1.018%	41,741	-97.429%
2025-04-24	3.76000	3.99000	3.760000	3.9300	+5.362%	55,141	-97.455%
2025-04-23	3.83000	4.00000	3.700000	3.7300	-1.061%	63,433	-97.319%
2025-04-22	3.71000	3.83380	3.650100	3.7700	-2.584%	96,255	-97.347%
2025-04-21	3.83000	3.90000	3.615091	3.8700	-0.258%	71,952	-97.416%
2025-04-17	3.78000	4.00000	3.780000	3.8800	+0.518%	36,036	-97.423%
2025-04-16	3.97000	4.04990	3.750000	3.8600	-5.160%	44,250	-97.409%
2025-04-15	4.07000	4.22990	3.960000	4.0700	0.000%	47,259	-97.543%
2025-04-14	4.12000	4.34000	3.940000	4.0700	+0.993%	66,736	-97.543%
2025-04-11	4.03000	4.24000	3.967000	4.0300	-2.657%	38,748	-97.519%
2025-04-10	4.17000	4.28650	3.970000	4.1400	-4.388%	78,694	-97.585%
2025-04-09	3.96000	4.50000	3.910000	4.3300	+9.898%	104,309	-97.691%
2025-04-08	4.34000	4.39000	3.900000	3.9400	-8.159%	82,417	-97.462%
2025-04-07	3.90000	4.34000	3.900000	4.2900	+1.900%	68,629	-97.669%
2025-04-04	3.90000	4.37810	3.655000	4.2100	+2.934%	110,768	-97.625%
2025-04-03	4.05000	4.15120	3.900000	4.0900	-6.407%	61,497	-97.555%
2025-04-02	4.12000	4.39000	4.120000	4.3700	+2.103%	62,819	-97.712%
2025-04-01	4.18000	4.41000	4.000000	4.2800	+2.392%	99,288	-97.664%
2025-03-31	4.04000	4.34000	3.953200	4.1800	+1.211%	102,739	-97.608%
2025-03-28	4.50000	4.50000	3.980000	4.1300	-8.018%	104,360	-97.579%
2025-03-27	4.57000	4.62000	4.300000	4.4900	-1.101%	100,082	-97.773%
2025-03-26	4.65000	4.74250	4.500000	4.5400	-2.784%	71,811	-97.797%
2025-03-25	4.93000	5.02860	4.508000	4.6700	-8.251%	217,664	-97.859%
2025-03-24	5.67000	5.68860	4.920000	5.0900	-5.741%	356,205	-98.035%
2025-03-21	5.42000	5.98170	5.285200	5.4000	-1.639%	376,127	-98.148%
2025-03-20	5.19000	6.35000	5.070300	5.4900	+5.780%	452,165	-98.179%
2025-03-19	5.12000	5.58990	5.010600	5.1900	+3.386%	277,346	-98.073%
2025-03-18	4.65000	5.32470	4.500000	5.0200	+6.582%	255,213	-98.008%
2025-03-17	4.35000	5.61000	4.290000	4.7100	+9.535%	515,409	-97.877%
2025-03-14	4.09000	4.30000	3.820000	4.3000	+7.232%	142,670	-97.674%
2025-03-13	4.30000	4.40780	3.880000	4.0100	-6.527%	115,429	-97.506%
2025-03-12	4.35000	4.65000	4.200000	4.2900	-0.694%	151,254	-97.669%
2025-03-11	4.11000	4.42950	4.000100	4.3200	+6.404%	179,870	-97.685%
2025-03-10	4.94000	5.03000	3.880000	4.0600	-20.392%	354,860	-97.537%
2025-03-07	5.46000	5.64810	4.810000	5.1000	-6.593%	237,760	-98.039%
2025-03-06	5.63000	5.75500	5.295000	5.4600	-6.507%	182,430	-98.168%
2025-03-05	5.70000	5.98990	5.615000	5.8400	+3.730%	141,929	-98.288%
2025-03-04	6.07000	6.07000	5.400000	5.6300	-11.199%	416,911	-98.224%
2025-03-03	7.18000	7.33000	6.250000	6.3400	-10.452%	568,711	-98.423%
2025-02-28	7.00000	7.51000	6.600000	7.0800	+4.579%	786,925	-98.588%
2025-02-27	6.82000	8.29990	6.640100	6.7700	-2.168%	1,454,335	-98.523%
2025-02-26	6.37000	7.66000	6.360000	6.9200	+2.671%	1,565,992	-98.555%
2025-02-25	6.07000	9.69000	6.070000	6.7400	+14.626%	18,941,848	-98.516%
2025-02-24	6.35000	6.44260	5.200000	5.8800	-10.774%	1,018,744	-98.299%
2025-02-21	7.12000	8.11800	6.210000	6.5900	-10.340%	3,060,405	-98.483%
2025-02-20	9.99000	10.08000	6.530000	7.3500	-27.586%	8,003,268	-98.639%
2025-02-19	5.82000	11.77000	5.050000	10.1500	+150.000%	149,375,344	-99.015%
2025-02-18	4.82000	5.00000	3.900100	4.0600	-32.670%	2,581,215	-97.537%
2025-02-14	5.83000	8.20000	5.070100	6.0300	+133.721%	104,475,630	-98.342%
2025-02-13	2.48000	2.59000	2.370000	2.5800	+4.878%	93,892	-96.124%
2025-02-12	2.41000	2.51110	2.350000	2.4600	-0.405%	43,259	-95.935%
2025-02-11	2.61000	2.61000	2.410000	2.4700	-3.137%	47,932	-95.951%
2025-02-10	2.56000	2.59000	2.458900	2.5500	-0.391%	68,218	-96.078%
2025-02-07	2.54000	2.64000	2.480000	2.5600	+0.392%	102,453	-96.094%
2025-02-06	2.34000	2.60000	2.340000	2.5500	+8.974%	214,287	-96.078%
2025-02-05	2.50000	2.51500	2.300000	2.3400	-6.400%	92,622	-95.726%
2025-02-04	2.47000	2.60000	2.470000	2.5000	-0.398%	62,771	-96.000%
2025-02-03	2.58000	2.58000	2.340000	2.5100	-5.639%	123,188	-96.016%
2025-01-31	2.68000	2.79000	2.620000	2.6600	-1.115%	101,128	-96.241%
2025-01-30	2.93000	2.95000	2.640000	2.6900	-7.877%	150,112	-96.283%
2025-01-29	3.02000	3.14850	2.890000	2.9200	-5.502%	102,503	-96.575%
2025-01-28	3.01000	3.14990	2.852200	3.0900	+2.658%	117,482	-96.764%
2025-01-27	3.30000	3.33400	2.920000	3.0100	-14.972%	210,283	-96.678%
2025-01-24	3.63000	3.70000	3.490000	3.5400	-1.393%	158,911	-97.175%
2025-01-23	3.45000	3.76000	3.290000	3.5900	+4.058%	180,952	-97.214%
2025-01-22	3.64000	3.83990	3.450000	3.4500	-4.167%	418,832	-97.101%
2025-01-21	3.82000	3.87000	3.570000	3.6000	-6.736%	145,093	-97.222%
2025-01-17	3.80000	3.95000	3.680000	3.8600	+3.209%	82,763	-97.409%
2025-01-16	3.73000	4.05000	3.510000	3.7400	+1.907%	198,066	-97.326%
2025-01-15	3.53000	3.81000	3.470000	3.6700	+5.764%	254,927	-97.275%
2025-01-14	3.53000	3.79000	3.420000	3.4700	-1.420%	200,477	-97.118%
2025-01-13	3.87000	3.87000	3.434000	3.5200	-8.571%	135,661	-97.159%
2025-01-10	3.66000	3.99960	3.600000	3.8500	+2.667%	122,528	-97.403%
2025-01-08	4.14000	4.19500	3.700000	3.7500	-8.537%	138,868	-97.333%
2025-01-07	4.36000	4.38000	4.030100	4.1000	-4.872%	139,608	-97.561%
2025-01-06	4.61000	4.89000	4.190000	4.3100	-6.911%	313,863	-97.680%
2025-01-03	4.55000	4.75040	4.360000	4.6300	+1.758%	157,398	-97.840%
2025-01-02	4.45000	4.88000	4.450000	4.5500	+0.220%	147,960	-97.802%
2024-12-31	5.05000	5.05000	4.110000	4.5400	-6.967%	273,442	-97.797%
2024-12-30	5.39000	5.40500	4.810000	4.8800	-10.949%	335,369	-97.951%
2024-12-27	5.87000	6.29000	5.360100	5.4800	-8.667%	506,466	-98.175%
2024-12-26	5.34000	6.49000	4.860000	6.0000	-2.121%	1,545,918	-98.333%
2024-12-24	7.56000	9.99000	5.850100	6.1300	+79.240%	34,699,908	-98.369%
2024-12-23	3.58000	3.70000	3.290000	3.4200	-3.933%	110,753	-97.076%
2024-12-20	3.73000	3.92250	3.551400	3.5600	-10.101%	206,029	-97.191%
2024-12-19	4.05000	4.05000	3.710000	3.9600	+2.062%	76,207	-97.475%
2024-12-18	4.20000	4.30350	3.840000	3.8800	-9.133%	121,246	-97.423%
2024-12-17	4.41000	4.52000	4.200000	4.2700	-2.955%	113,470	-97.658%
2024-12-16	4.41000	4.67000	4.290000	4.4000	-2.655%	144,287	-97.727%
2024-12-13	4.77000	4.89000	4.400000	4.5200	-7.755%	153,398	-97.788%
2024-12-12	4.80000	5.09470	4.370000	4.9000	+3.594%	353,521	-97.959%
2024-12-11	4.30000	4.77000	4.080000	4.7300	+17.370%	659,571	-97.886%
2024-12-10	4.70000	6.85000	3.935000	4.0300	-5.176%	5,580,058	-97.519%
2024-12-09	4.10000	4.42880	3.880000	4.2500	+6.250%	1,431,857	-97.647%
2024-12-06	3.71000	4.31050	3.660100	4.0000	+7.239%	460,515	-97.500%
2024-12-05	3.80000	3.94000	3.644100	3.7300	-1.583%	106,964	-97.319%
2024-12-04	3.85000	4.05000	3.760000	3.7900	-2.067%	65,383	-97.361%
2024-12-03	3.80000	3.94000	3.510000	3.8700	-5.610%	230,668	-97.416%
2024-12-02	4.62000	4.68730	4.080000	4.1000	-16.155%	241,029	-97.561%
2024-11-29	5.34000	5.40000	4.720000	4.8900	-7.386%	202,688	-97.955%
2024-11-27	5.39000	5.67000	5.210000	5.2800	-5.714%	240,894	-98.106%
2024-11-26	5.54000	5.70000	5.350000	5.6000	+0.719%	129,292	-98.214%
2024-11-25	5.46000	5.93990	5.130000	5.5600	-6.239%	331,863	-98.201%
2024-11-22	8.04000	8.37000	5.400100	5.9300	-2.627%	13,676,868	-98.314%
2024-11-21	6.25000	6.34210	5.900000	6.0900	-4.545%	71,859	-98.358%
2024-11-20	6.06000	6.44000	5.980000	6.3800	-6.038%	109,531	-98.433%
2024-11-19	6.31000	7.25000	5.775000	6.7900	+6.929%	146,203	-98.527%
2024-11-18	5.73000	6.69990	5.300000	6.3500	+18.692%	800,427	-98.425%
2024-11-15	5.71000	5.77000	5.169000	5.3500	-7.759%	99,134	-98.131%
2024-11-14	7.18000	7.25000	5.490000	5.8000	-28.571%	437,153	-98.276%
2024-11-13	6.55000	10.36000	6.310000	8.1200	+22.289%	796,606	-98.768%
2024-11-12	6.91000	7.77000	5.900000	6.6400	-23.546%	378,381	-98.494%
2024-11-11	9.56250	10.57500	8.437500	8.6850	-10.233%	271,299	-98.849%
2024-11-08	11.65500	13.20750	9.000000	9.6750	-25.217%	218,793	-98.966%
2024-11-07	13.43250	13.92750	12.487500	12.9375	-3.846%	111,749	-99.227%
2024-11-06	13.68000	13.70250	12.285000	13.4550	-1.645%	109,963	-99.257%
2024-11-05	15.41250	16.24500	13.342500	13.6800	-11.370%	222,368	-99.269%
2024-11-04	14.46750	15.72750	13.950000	15.4350	+10.824%	119,853	-99.352%
2024-11-01	15.48000	15.48000	13.725000	13.9275	-5.207%	64,154	-99.282%
2024-10-31	14.55750	16.56000	13.522500	14.6925	+3.651%	215,543	-99.319%
2024-10-30	15.75000	15.75000	13.950000	14.1750	-7.080%	126,180	-99.295%
2024-10-29	15.59250	15.59250	13.972500	15.2550	-3.143%	224,596	-99.344%
2024-10-28	16.13250	17.10000	15.750000	15.7500	+3.093%	355,120	-99.365%
2024-10-25	18.00000	18.00000	14.962500	15.2775	-16.379%	200,603	-99.345%
2024-10-24	20.11500	20.25000	18.000000	18.2700	-9.375%	186,486	-99.453%
2024-10-23	21.60000	22.38750	19.788800	20.1600	-10.040%	217,331	-99.504%
2024-10-22	20.90250	23.73750	20.250000	22.4100	+9.330%	292,260	-99.554%
2024-10-21	22.50000	23.17500	20.025000	20.4975	-11.553%	292,004	-99.512%
2024-10-18	25.35750	33.75000	22.612500	23.1750	+6.295%	1,544,381	-99.569%
2024-10-17	22.50000	27.00000	21.037500	21.8025	+12.544%	601,266	-99.541%
2024-10-16	20.47500	20.58750	18.495000	19.3725	-7.320%	109,972	-99.484%
2024-10-15	24.07500	24.41250	20.340000	20.9025	-8.922%	200,182	-99.522%
2024-10-14	26.73000	28.55250	22.950000	22.9500	+0.990%	486,993	-99.564%
2024-10-11	23.69250	33.07500	21.150000	22.7250	+23.623%	1,511,524	-99.560%
2024-10-10	31.07250	57.17250	17.550000	18.3825	-11.771%	3,608,844	-99.456%
2024-10-09	19.12500	20.97450	18.112500	20.8350	+5.708%	18,438	-99.520%
2024-10-08	18.11250	22.50000	17.550000	19.7100	+5.542%	18,346	-99.493%
2024-10-07	20.02500	20.02500	17.302500	18.6750	-2.353%	7,251	-99.465%
2024-10-04	21.03750	21.03750	18.247500	19.1250	-8.009%	7,543	-99.477%
2024-10-03	21.30750	21.30750	20.362500	20.7900	-0.645%	5,275	-99.519%
2024-10-02	21.08250	21.08250	17.775000	20.9250	+2.536%	10,257	-99.522%
2024-10-01	23.62500	24.30000	20.047500	20.4075	-16.019%	10,010	-99.510%
2024-09-30	22.50000	24.63750	22.500000	24.3000	+9.980%	6,151	-99.588%
2024-09-27	22.95000	23.28750	20.790000	22.0950	-4.195%	5,434	-99.547%
2024-09-26	21.87000	23.40000	20.835000	23.0625	+6.549%	10,132	-99.566%
2024-09-25	25.20000	25.20000	19.102500	21.6450	-11.091%	24,111	-99.538%
2024-09-24	23.94000	24.57000	22.972500	24.3450	+2.754%	4,481	-99.589%
2024-09-23	25.71750	25.71750	23.062500	23.6925	-4.533%	5,089	-99.578%
2024-09-20	27.81000	27.87750	24.817500	24.8175	-8.843%	6,148	-99.597%
2024-09-19	28.12500	29.25000	26.325000	27.2250	+3.419%	4,683	-99.633%
2024-09-18	27.45000	29.00250	25.650000	26.3250	-5.263%	3,185	-99.620%
2024-09-17	28.35000	29.25000	27.742500	27.7875	-3.516%	2,239	-99.640%
2024-09-16	29.70000	29.90250	27.675000	28.8000	-3.030%	3,469	-99.653%
2024-09-13	28.75500	30.82500	27.405000	29.7000	+8.285%	8,110	-99.663%
2024-09-12	28.59750	28.77750	27.000000	27.4275	-4.242%	2,174	-99.635%
2024-09-11	32.62500	33.75000	25.132500	28.6425	+1.515%	15,059	-99.651%
2024-09-10	30.60000	30.93750	27.900000	28.2150	-4.421%	3,765	-99.646%
2024-09-09	28.68750	31.72500	27.765000	29.5200	+3.470%	5,692	-99.661%
2024-09-06	29.25000	32.13000	27.765000	28.5300	-4.733%	4,836	-99.649%
2024-09-05	32.58000	32.58000	28.350000	29.9475	-4.861%	5,712	-99.666%
2024-09-04	32.69250	33.72750	30.960000	31.4775	-1.825%	1,466	-99.682%
2024-09-03	34.42500	34.42500	30.600000	32.0625	-4.618%	3,643	-99.688%
2024-08-30	36.00000	36.00000	32.850000	33.6150	-0.400%	4,288	-99.703%
2024-08-29	40.27500	41.62500	33.750000	33.7500	-14.432%	4,480	-99.704%
2024-08-28	42.88500	42.88500	38.542500	39.4425	-8.220%	3,070	-99.746%
2024-08-27	43.67250	45.00000	40.545000	42.9750	-1.597%	6,044	-99.767%
2024-08-26	46.80000	47.02500	43.335000	43.6725	-5.822%	5,283	-99.771%

.dark-mode .ZqdGl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqdGl1{ color: #333333; background-color: white; border: 2px solid #333333; }JTAIJet.AI Inc. Common Stockstock NASDAQ

JTAI
Jet.AI Inc. Common Stock
stock NASDAQ