JTAI(JTAI)
JTAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $6.88 | $7.39 | $6.79 | $7.07 | 211,365 |
| 5/21/2026 | $6.87 | $7.10 | $6.68 | $6.91 | 128,197 |
| 5/20/2026 | $6.41 | $6.91 | $6.38 | $6.91 | 69,500 |
| 5/19/2026 | $6.53 | $6.55 | $6.27 | $6.37 | 72,218 |
| 5/18/2026 | $7.03 | $7.15 | $6.51 | $6.54 | 96,504 |
| 5/15/2026 | $6.70 | $7.29 | $6.50 | $6.96 | 157,387 |
| 5/14/2026 | $6.36 | $6.85 | $6.36 | $6.84 | 87,600 |
| 5/13/2026 | $6.30 | $6.41 | $6.00 | $6.29 | 94,310 |
| 5/12/2026 | $6.56 | $6.66 | $6.25 | $6.25 | 69,000 |
| 5/11/2026 | $7.03 | $7.23 | $6.62 | $6.68 | 188,606 |
| 5/8/2026 | $7.49 | $7.55 | $7.06 | $7.06 | 211,900 |
| 5/7/2026 | $7.61 | $7.70 | $7.40 | $7.56 | 230,900 |
| 5/6/2026 | $7.07 | $7.79 | $7.07 | $7.67 | 188,014 |
| 5/5/2026 | $7.11 | $7.27 | $7.00 | $7.19 | 65,500 |
| 5/4/2026 | $6.76 | $7.54 | $6.59 | $7.18 | 190,235 |
| 5/1/2026 | $7.12 | $7.45 | $6.71 | $7.03 | 552,700 |
| 4/30/2026 | $6.31 | $6.95 | $6.31 | $6.81 | 73,940 |
| 4/29/2026 | $6.28 | $6.46 | $6.11 | $6.31 | 78,682 |
| 4/28/2026 | $6.52 | $6.52 | $6.05 | $6.25 | 97,000 |
| 4/27/2026 | $7.02 | $7.05 | $6.44 | $6.67 | 124,104 |
| 4/24/2026 | $7.50 | $7.59 | $6.90 | $7.12 | 196,300 |
| 4/23/2026 | $7.43 | $7.85 | $7.40 | $7.69 | 196,200 |
| 4/22/2026 | $7.83 | $8.00 | $7.45 | $7.65 | 200,500 |
| 4/21/2026 | $7.11 | $8.38 | $7.11 | $8.06 | 665,516 |
| 4/20/2026 | $8.41 | $9.24 | $6.76 | $6.94 | 5.11M |
| 4/17/2026 | $7.54 | $7.77 | $7.15 | $7.28 | 210,527 |
| 4/16/2026 | $7.30 | $7.77 | $7.01 | $7.65 | 217,300 |
| 4/15/2026 | $7.18 | $7.95 | $6.83 | $7.66 | 330,044 |
| 4/14/2026 | $6.24 | $7.86 | $6.24 | $7.38 | 505,000 |
| 4/13/2026 | $6.03 | $6.55 | $5.89 | $6.55 | 443,141 |
| 4/10/2026 | $6.30 | $6.30 | $5.77 | $6.06 | 352,427 |
| 4/9/2026 | $5.30 | $6.60 | $5.00 | $6.60 | 2.65M |
| 4/8/2026 | $10.36 | $10.41 | $5.02 | $5.71 | 4.01M |
| 4/7/2026 | $8.06 | $8.68 | $7.04 | $7.70 | 1.04M |
| 4/6/2026 | $16.40 | $16.72 | $7.42 | $8.32 | 506,985 |
| 4/2/2026 | $16.70 | $16.70 | $15.40 | $16.22 | 40,867 |
| 4/1/2026 | $16.80 | $17.52 | $16.42 | $16.66 | 42,233 |
| 3/31/2026 | $16.30 | $18.00 | $15.90 | $17.20 | 104,653 |
| 3/30/2026 | $16.14 | $17.60 | $15.92 | $16.22 | 60,997 |
| 3/27/2026 | $17.60 | $18.14 | $14.00 | $15.78 | 79,193 |
| 3/26/2026 | $19.00 | $19.30 | $17.40 | $17.78 | 71,364 |
| 3/25/2026 | $20.00 | $20.70 | $18.64 | $18.72 | 49,214 |
| 3/24/2026 | $20.60 | $20.74 | $17.24 | $20.00 | 45,392 |
| 3/23/2026 | $20.78 | $20.94 | $18.98 | $20.94 | 62,798 |
| 3/20/2026 | $18.87 | $20.94 | $18.80 | $20.94 | 82,293 |
| 3/19/2026 | $18.38 | $19.74 | $17.00 | $18.62 | 116,868 |
| 3/18/2026 | $20.34 | $21.38 | $19.10 | $19.60 | 159,520 |
| 3/17/2026 | $26.00 | $26.54 | $20.42 | $21.20 | 2.07M |
| 3/16/2026 | $19.20 | $19.60 | $18.84 | $19.02 | 42,946 |
| 3/13/2026 | $19.84 | $20.20 | $16.32 | $19.32 | 40,084 |
| 3/12/2026 | $19.58 | $20.72 | $19.40 | $19.80 | 51,148 |
| 3/11/2026 | $19.92 | $20.20 | $19.28 | $19.34 | 46,529 |
| 3/10/2026 | $20.44 | $20.44 | $19.46 | $19.90 | 49,855 |
| 3/9/2026 | $21.34 | $21.34 | $17.86 | $20.00 | 130,380 |
| 3/6/2026 | $21.38 | $22.70 | $21.18 | $21.22 | 74,290 |
| 3/5/2026 | $22.89 | $25.16 | $22.74 | $23.00 | 115,568 |
| 3/4/2026 | $21.16 | $23.54 | $20.64 | $23.54 | 79,350 |
| 3/3/2026 | $20.51 | $22.00 | $19.82 | $20.30 | 74,669 |
| 3/2/2026 | $22.10 | $22.62 | $21.20 | $22.62 | 58,437 |
| 2/27/2026 | $22.60 | $23.04 | $21.50 | $22.22 | 81,102 |
| 2/26/2026 | $23.52 | $23.76 | $22.30 | $22.98 | 75,854 |
| 2/25/2026 | $21.88 | $28.92 | $21.80 | $24.66 | 258,472 |
| 2/24/2026 | $22.18 | $23.02 | $21.20 | $22.58 | 44,639 |
| 2/23/2026 | $22.00 | $23.90 | $21.46 | $23.66 | 82,708 |