JTAI
Jet.AI Inc. NCM · JTAI
$2.16
-0.56
(-20.59%)
Blow-off · +2.29σ
Hot zone
Grade A
Price alert —
Loading…
Sign in to get a one-time email the moment JTAI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $2.32 | $2.64 | $2.03 | $2.16 | 1.4M |
| 2026-07-16 | $3.26 | $3.32 | $2.36 | $2.72 | 6.4M |
| 2026-07-15 | $4.98 | $5.01 | $2.86 | $3.14 | 34.6M |
| 2026-07-14 | $0.46 | $0.47 | $0.33 | $0.46 | 14.1M |
| 2026-07-13 | $0.54 | $0.57 | $0.54 | $0.54 | 4.6M |
| 2026-07-10 | $0.53 | $0.55 | $0.52 | $0.55 | 0.4M |
| 2026-07-09 | $0.51 | $0.56 | $0.51 | $0.54 | 0.5M |
| 2026-07-08 | $0.53 | $0.53 | $0.50 | $0.51 | 0.7M |
| 2026-07-07 | $0.62 | $0.63 | $0.53 | $0.54 | 1.4M |
| 2026-07-06 | $0.75 | $0.76 | $0.64 | $0.64 | 1.9M |
| 2026-07-02 | $0.77 | $0.78 | $0.73 | $0.74 | 2.2M |
| 2026-07-01 | $0.76 | $0.77 | $0.72 | $0.76 | 1.2M |
| 2026-06-30 | $0.69 | $0.78 | $0.68 | $0.77 | 1.8M |
| 2026-06-29 | $0.69 | $0.71 | $0.68 | $0.68 | 0.6M |
| 2026-06-26 | $0.65 | $0.70 | $0.65 | $0.69 | 0.8M |
| 2026-06-25 | $0.66 | $0.71 | $0.65 | $0.65 | 1.2M |
| 2026-06-24 | $0.65 | $0.67 | $0.64 | $0.66 | 1.1M |
| 2026-06-23 | $0.64 | $0.67 | $0.64 | $0.67 | 0.7M |
| 2026-06-22 | $0.66 | $0.68 | $0.65 | $0.67 | 0.8M |
| 2026-06-18 | $0.63 | $0.67 | $0.61 | $0.67 | 1.4M |
| 2026-06-17 | $0.59 | $0.65 | $0.59 | $0.62 | 1.4M |
| 2026-06-16 | $0.60 | $0.61 | $0.55 | $0.59 | 1.8M |
| 2026-06-15 | $0.65 | $0.67 | $0.59 | $0.61 | 1.8M |
| 2026-06-12 | $0.72 | $0.72 | $0.62 | $0.64 | 2.4M |
| 2026-06-11 | $0.71 | $0.77 | $0.71 | $0.75 | 3.8M |
| 2026-06-10 | $0.73 | $0.75 | $0.70 | $0.70 | 1.4M |
| 2026-06-09 | $0.70 | $0.76 | $0.65 | $0.74 | 7.4M |
| 2026-06-08 | $0.73 | $0.79 | $0.71 | $0.75 | 1.5M |
| 2026-06-05 | $0.78 | $0.78 | $0.70 | $0.72 | 1.6M |
| 2026-06-04 | $0.77 | $0.82 | $0.76 | $0.80 | 1.1M |
| 2026-06-03 | $0.81 | $0.85 | $0.77 | $0.77 | 1.7M |
| 2026-06-02 | $0.86 | $0.87 | $0.80 | $0.81 | 2.3M |
| 2026-06-01 | $0.81 | $0.87 | $0.81 | $0.85 | 2.1M |
| 2026-05-29 | $0.80 | $0.87 | $0.76 | $0.79 | 2.9M |
| 2026-05-28 | $0.81 | $0.90 | $0.77 | $0.88 | 6.1M |
| 2026-05-27 | $0.73 | $0.81 | $0.72 | $0.80 | 4.1M |
| 2026-05-26 | $0.71 | $0.78 | $0.70 | $0.74 | 5.4M |
| 2026-05-22 | $0.65 | $0.70 | $0.64 | $0.67 | 2.2M |
| 2026-05-21 | $0.65 | $0.67 | $0.63 | $0.66 | 1.4M |
| 2026-05-20 | $0.61 | $0.66 | $0.60 | $0.66 | 0.7M |
| 2026-05-19 | $0.62 | $0.62 | $0.59 | $0.60 | 0.8M |
| 2026-05-18 | $0.67 | $0.68 | $0.62 | $0.62 | 1.0M |
| 2026-05-15 | $0.64 | $0.69 | $0.62 | $0.66 | 1.7M |
| 2026-05-14 | $0.60 | $0.65 | $0.60 | $0.65 | 0.9M |
| 2026-05-13 | $0.60 | $0.61 | $0.57 | $0.60 | 1.0M |
| 2026-05-12 | $0.62 | $0.63 | $0.59 | $0.59 | 0.7M |
| 2026-05-11 | $0.67 | $0.69 | $0.63 | $0.63 | 2.0M |
| 2026-05-08 | $0.71 | $0.72 | $0.67 | $0.67 | 2.2M |
| 2026-05-07 | $0.72 | $0.73 | $0.70 | $0.72 | 2.4M |
| 2026-05-06 | $0.67 | $0.74 | $0.67 | $0.73 | 2.0M |
| 2026-05-05 | $0.67 | $0.69 | $0.66 | $0.68 | 0.7M |
| 2026-05-04 | $0.64 | $0.71 | $0.62 | $0.68 | 2.0M |
| 2026-05-01 | $0.68 | $0.71 | $0.64 | $0.67 | 5.8M |
| 2026-04-30 | $0.60 | $0.66 | $0.60 | $0.65 | 0.8M |
| 2026-04-29 | $0.60 | $0.61 | $0.58 | $0.60 | 0.8M |
| 2026-04-28 | $0.62 | $0.62 | $0.57 | $0.59 | 1.0M |
| 2026-04-27 | $0.67 | $0.67 | $0.61 | $0.63 | 1.3M |
| 2026-04-24 | $0.71 | $0.72 | $0.65 | $0.68 | 2.1M |
| 2026-04-23 | $0.70 | $0.74 | $0.70 | $0.73 | 2.1M |
| 2026-04-22 | $0.74 | $0.76 | $0.71 | $0.73 | 2.1M |
| 2026-04-21 | $0.67 | $0.79 | $0.67 | $0.76 | 7.0M |
| 2026-04-20 | $0.80 | $0.88 | $0.64 | $0.66 | 53.9M |
| 2026-04-17 | $0.71 | $0.74 | $0.68 | $0.69 | 2.2M |
| 2026-04-16 | $0.69 | $0.74 | $0.66 | $0.73 | 2.3M |
| 2026-04-15 | $0.68 | $0.75 | $0.65 | $0.73 | 3.5M |
| 2026-04-14 | $0.59 | $0.75 | $0.59 | $0.70 | 5.3M |
| 2026-04-13 | $0.57 | $0.62 | $0.56 | $0.62 | 4.7M |
| 2026-04-10 | $0.60 | $0.60 | $0.55 | $0.57 | 3.7M |
| 2026-04-09 | $0.50 | $0.63 | $0.47 | $0.63 | 28.0M |
| 2026-04-08 | $0.98 | $0.99 | $0.48 | $0.54 | 42.2M |
| 2026-04-07 | $0.76 | $0.82 | $0.66 | $0.74 | 11.0M |
| 2026-04-06 | $1.55 | $1.59 | $0.70 | $0.80 | 5.3M |
| 2026-04-02 | $1.59 | $1.59 | $1.46 | $1.54 | 0.4M |
| 2026-04-01 | $1.59 | $1.67 | $1.55 | $1.57 | 0.4M |
| 2026-03-31 | $1.55 | $1.71 | $1.52 | $1.63 | 1.1M |
| 2026-03-30 | $1.54 | $1.67 | $1.52 | $1.54 | 0.6M |
| 2026-03-27 | $1.67 | $1.73 | $1.33 | $1.50 | 0.8M |
| 2026-03-26 | $1.80 | $1.84 | $1.65 | $1.69 | 0.8M |
| 2026-03-25 | $1.90 | $1.97 | $1.76 | $1.78 | 0.5M |
| 2026-03-24 | $1.95 | $1.97 | $1.63 | $1.90 | 0.5M |
| 2026-03-23 | $1.97 | $1.99 | $1.80 | $1.99 | 0.7M |
| 2026-03-20 | $1.78 | $1.99 | $1.78 | $1.99 | 0.9M |
| 2026-03-19 | $1.74 | $1.88 | $1.61 | $1.76 | 1.2M |
| 2026-03-18 | $1.93 | $2.03 | $1.82 | $1.86 | 1.7M |
| 2026-03-17 | $2.46 | $2.52 | $1.93 | $2.01 | 21.9M |
| 2026-03-16 | $1.82 | $1.86 | $1.78 | $1.80 | 0.5M |
| 2026-03-13 | $1.88 | $1.92 | $1.55 | $1.84 | 0.4M |
| 2026-03-12 | $1.86 | $1.97 | $1.84 | $1.88 | 0.5M |
| 2026-03-11 | $1.90 | $1.92 | $1.82 | $1.84 | 0.5M |
| 2026-03-10 | $1.93 | $1.93 | $1.84 | $1.90 | 0.5M |
| 2026-03-09 | $2.03 | $2.03 | $1.69 | $1.90 | 1.4M |
| 2026-03-06 | $2.03 | $2.16 | $2.01 | $2.01 | 0.8M |
| 2026-03-05 | $2.16 | $2.39 | $2.16 | $2.18 | 1.2M |
| 2026-03-04 | $2.01 | $2.24 | $1.95 | $2.24 | 0.8M |
| 2026-03-03 | $1.95 | $2.09 | $1.88 | $1.93 | 0.8M |
| 2026-03-02 | $2.10 | $2.14 | $2.01 | $2.14 | 0.6M |
| 2026-02-27 | $2.14 | $2.18 | $2.05 | $2.10 | 0.9M |
| 2026-02-26 | $2.24 | $2.26 | $2.12 | $2.18 | 0.8M |
| 2026-02-25 | $2.07 | $2.75 | $2.07 | $2.33 | 2.7M |
| 2026-02-24 | $2.10 | $2.18 | $2.01 | $2.14 | 0.5M |
| 2026-02-23 | $2.09 | $2.28 | $2.03 | $2.24 | 0.9M |
| 2026-02-20 | $2.09 | $2.12 | $1.99 | $2.07 | 0.8M |
| 2026-02-19 | $2.16 | $2.35 | $2.09 | $2.10 | 1.3M |
| 2026-02-18 | $1.93 | $2.52 | $1.86 | $2.46 | 2.5M |
| 2026-02-17 | $2.14 | $2.20 | $1.74 | $1.92 | 2.0M |
| 2026-02-13 | $2.50 | $2.60 | $2.46 | $2.58 | 1.4M |
| 2026-02-12 | $3.09 | $3.22 | $2.43 | $2.65 | 7.3M |
| 2026-02-11 | $2.75 | $2.77 | $2.58 | $2.65 | 1.1M |
| 2026-02-10 | $2.65 | $2.81 | $2.58 | $2.79 | 1.4M |
| 2026-02-09 | $2.79 | $2.84 | $2.62 | $2.69 | 1.4M |
| 2026-02-06 | $3.09 | $3.09 | $2.71 | $2.84 | 3.7M |
| 2026-02-05 | $3.09 | $4.78 | $2.75 | $2.77 | 15.9M |
| 2026-02-04 | $3.15 | $3.22 | $2.75 | $2.92 | 1.6M |
| 2026-02-03 | $3.39 | $3.41 | $2.98 | $3.15 | 1.4M |
| 2026-02-02 | $2.81 | $4.85 | $2.75 | $3.60 | 9.8M |
| 2026-01-30 | $3.11 | $3.13 | $2.75 | $2.81 | 0.7M |
| 2026-01-29 | $4.23 | $4.32 | $2.90 | $3.22 | 1.4M |
| 2026-01-28 | $4.84 | $4.93 | $3.98 | $4.84 | 1.3M |
| 2026-01-27 | $5.16 | $5.37 | $4.46 | $4.57 | 0.8M |
| 2026-01-26 | $5.65 | $5.69 | $5.12 | $5.52 | 0.6M |
| 2026-01-23 | $5.92 | $6.26 | $5.44 | $5.69 | 0.7M |
| 2026-01-22 | $6.22 | $6.22 | $4.99 | $5.40 | 1.2M |
| 2026-01-21 | $6.83 | $7.32 | $6.07 | $6.58 | 0.6M |
| 2026-01-20 | $7.58 | $8.25 | $7.41 | $7.76 | 0.5M |