NasdaqCM - Delayed Quote USD
Jet.AI Inc. (JTAI)
3.9200
-0.2100
(-5.08%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 4.0900 | 4.1400 | 3.9200 | 3.9200 | 3.9200 | 52,000 |
| May 20, 2025 | 4.1200 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 47,100 |
| May 19, 2025 | 4.0000 | 4.2000 | 3.9200 | 4.1200 | 4.1200 | 69,600 |
| May 16, 2025 | 4.4100 | 4.4500 | 4.0100 | 4.0700 | 4.0700 | 152,500 |
| May 15, 2025 | 4.4700 | 4.5490 | 4.3600 | 4.4100 | 4.4100 | 103,800 |
| May 14, 2025 | 4.2000 | 4.4670 | 4.2000 | 4.3700 | 4.3700 | 111,500 |
| May 13, 2025 | 4.3600 | 4.3650 | 4.1700 | 4.2700 | 4.2700 | 70,100 |
| May 12, 2025 | 4.5900 | 4.5900 | 4.3100 | 4.4200 | 4.4200 | 82,500 |
| May 9, 2025 | 4.4600 | 4.5800 | 4.3800 | 4.4900 | 4.4900 | 80,100 |
| May 8, 2025 | 4.3800 | 4.5500 | 4.2760 | 4.5300 | 4.5300 | 76,800 |
| May 7, 2025 | 4.4600 | 4.5100 | 4.2000 | 4.3500 | 4.3500 | 83,200 |
| May 6, 2025 | 4.1700 | 4.5500 | 4.1700 | 4.5200 | 4.5200 | 144,300 |
| May 5, 2025 | 4.1000 | 4.7000 | 4.0100 | 4.3200 | 4.3200 | 397,200 |
| May 2, 2025 | 3.9000 | 4.1400 | 3.8300 | 4.1300 | 4.1300 | 316,900 |
| May 1, 2025 | 3.8500 | 3.9800 | 3.7900 | 3.8400 | 3.8400 | 295,300 |
| Apr 30, 2025 | 4.0100 | 4.2000 | 3.7400 | 4.0500 | 4.0500 | 6,013,700 |
| Apr 29, 2025 | 3.8700 | 3.9440 | 3.7800 | 3.8200 | 3.8200 | 43,700 |
| Apr 28, 2025 | 3.9000 | 3.9500 | 3.7700 | 3.8500 | 3.8500 | 33,500 |
| Apr 25, 2025 | 3.9400 | 3.9790 | 3.8000 | 3.8900 | 3.8900 | 41,600 |
| Apr 24, 2025 | 3.7600 | 3.9900 | 3.7600 | 3.9300 | 3.9300 | 55,100 |
| Apr 23, 2025 | 3.8300 | 4.0000 | 3.7000 | 3.7300 | 3.7300 | 63,400 |
| Apr 22, 2025 | 3.7100 | 3.8340 | 3.6500 | 3.7700 | 3.7700 | 96,300 |
| Apr 21, 2025 | 3.8300 | 3.9000 | 3.6150 | 3.8700 | 3.8700 | 71,800 |
| Apr 17, 2025 | 3.7800 | 4.0000 | 3.7800 | 3.8800 | 3.8800 | 36,000 |
| Apr 16, 2025 | 3.9700 | 4.0500 | 3.7500 | 3.8600 | 3.8600 | 44,100 |
| Apr 15, 2025 | 4.0700 | 4.2300 | 3.9600 | 4.0700 | 4.0700 | 46,900 |
| Apr 14, 2025 | 4.1200 | 4.3400 | 3.9400 | 4.0700 | 4.0700 | 66,700 |
| Apr 11, 2025 | 4.0300 | 4.2400 | 3.9670 | 4.0300 | 4.0300 | 38,600 |
| Apr 10, 2025 | 4.1700 | 4.2870 | 3.9700 | 4.1400 | 4.1400 | 78,700 |
| Apr 9, 2025 | 3.9600 | 4.5000 | 3.9100 | 4.3300 | 4.3300 | 104,100 |
| Apr 8, 2025 | 4.3400 | 4.3900 | 3.9000 | 3.9400 | 3.9400 | 82,400 |
| Apr 7, 2025 | 3.9000 | 4.3400 | 3.9000 | 4.2900 | 4.2900 | 68,400 |
| Apr 4, 2025 | 3.9000 | 4.3780 | 3.6550 | 4.2100 | 4.2100 | 110,800 |
| Apr 3, 2025 | 4.0500 | 4.1510 | 3.9000 | 4.0900 | 4.0900 | 61,500 |
| Apr 2, 2025 | 4.1200 | 4.3900 | 4.1200 | 4.3700 | 4.3700 | 62,400 |
| Apr 1, 2025 | 4.1800 | 4.4100 | 4.0000 | 4.2800 | 4.2800 | 99,100 |
| Mar 31, 2025 | 4.0400 | 4.3400 | 3.9530 | 4.1800 | 4.1800 | 102,600 |
| Mar 28, 2025 | 4.5000 | 4.5000 | 3.9800 | 4.1300 | 4.1300 | 104,400 |
| Mar 27, 2025 | 4.5700 | 4.6200 | 4.3000 | 4.4900 | 4.4900 | 100,100 |
| Mar 26, 2025 | 4.6500 | 4.7430 | 4.5000 | 4.5400 | 4.5400 | 71,000 |
| Mar 25, 2025 | 4.9300 | 5.0290 | 4.5080 | 4.6700 | 4.6700 | 217,700 |
| Mar 24, 2025 | 5.6700 | 5.6890 | 4.9200 | 5.0900 | 5.0900 | 355,900 |
| Mar 21, 2025 | 5.4200 | 5.9820 | 5.2850 | 5.4000 | 5.4000 | 378,100 |
| Mar 20, 2025 | 5.1900 | 6.3500 | 5.0700 | 5.4900 | 5.4900 | 452,200 |
| Mar 19, 2025 | 5.1200 | 5.5900 | 5.0110 | 5.1900 | 5.1900 | 277,300 |
| Mar 18, 2025 | 4.6500 | 5.3250 | 4.5000 | 5.0200 | 5.0200 | 255,200 |
| Mar 17, 2025 | 4.3500 | 5.6100 | 4.2900 | 4.7100 | 4.7100 | 515,400 |
| Mar 14, 2025 | 4.0900 | 4.3000 | 3.8200 | 4.3000 | 4.3000 | 142,700 |
| Mar 13, 2025 | 4.3000 | 4.4080 | 3.8800 | 4.0100 | 4.0100 | 115,100 |
| Mar 12, 2025 | 4.3500 | 4.6500 | 4.2000 | 4.2900 | 4.2900 | 155,500 |
| Mar 11, 2025 | 4.1100 | 4.4300 | 4.0000 | 4.3200 | 4.3200 | 179,900 |
| Mar 10, 2025 | 4.9400 | 5.0300 | 3.8800 | 4.0600 | 4.0600 | 354,900 |
| Mar 7, 2025 | 5.4600 | 5.6480 | 4.8100 | 5.1000 | 5.1000 | 237,800 |
| Mar 6, 2025 | 5.6300 | 5.7550 | 5.2950 | 5.4600 | 5.4600 | 182,400 |
| Mar 5, 2025 | 5.7000 | 5.9900 | 5.6150 | 5.8400 | 5.8400 | 141,900 |
| Mar 4, 2025 | 6.0700 | 6.0700 | 5.4000 | 5.6300 | 5.6300 | 416,900 |
| Mar 3, 2025 | 7.1800 | 7.3300 | 6.2500 | 6.3400 | 6.3400 | 568,700 |
| Feb 28, 2025 | 7.0000 | 7.5100 | 6.6000 | 7.0800 | 7.0800 | 786,900 |
| Feb 27, 2025 | 6.8200 | 8.3000 | 6.6400 | 6.7700 | 6.7700 | 1,454,300 |
| Feb 26, 2025 | 6.3700 | 7.6600 | 6.3600 | 6.9200 | 6.9200 | 1,564,100 |
| Feb 25, 2025 | 6.0700 | 9.6900 | 6.0700 | 6.7400 | 6.7400 | 18,941,800 |
| Feb 24, 2025 | 6.3500 | 6.4430 | 5.2000 | 5.8800 | 5.8800 | 1,018,700 |
| Feb 21, 2025 | 7.1200 | 8.1180 | 6.2100 | 6.5900 | 6.5900 | 3,060,400 |
| Feb 20, 2025 | 9.9900 | 10.0800 | 6.5300 | 7.3500 | 7.3500 | 8,003,300 |
| Feb 19, 2025 | 5.8200 | 11.7700 | 5.0500 | 10.1500 | 10.1500 | 149,375,300 |
| Feb 18, 2025 | 4.8200 | 5.0000 | 3.9000 | 4.0600 | 4.0600 | 2,581,200 |
| Feb 14, 2025 | 5.8300 | 8.2000 | 5.0700 | 6.0300 | 6.0300 | 104,476,100 |
| Feb 13, 2025 | 2.4800 | 2.5900 | 2.3700 | 2.5800 | 2.5800 | 93,900 |
| Feb 12, 2025 | 2.4100 | 2.5110 | 2.3500 | 2.4600 | 2.4600 | 43,200 |
| Feb 11, 2025 | 2.6100 | 2.6100 | 2.4100 | 2.4700 | 2.4700 | 47,800 |
| Feb 10, 2025 | 2.5600 | 2.5900 | 2.4590 | 2.5500 | 2.5500 | 68,200 |
| Feb 7, 2025 | 2.5400 | 2.6400 | 2.4800 | 2.5600 | 2.5600 | 102,500 |
| Feb 6, 2025 | 2.3400 | 2.6000 | 2.3400 | 2.5500 | 2.5500 | 214,300 |
| Feb 5, 2025 | 2.5000 | 2.5150 | 2.3000 | 2.3400 | 2.3400 | 92,300 |
| Feb 4, 2025 | 2.4700 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 62,600 |
| Feb 3, 2025 | 2.5800 | 2.5800 | 2.3400 | 2.5100 | 2.5100 | 123,200 |
| Jan 31, 2025 | 2.6800 | 2.7900 | 2.6200 | 2.6600 | 2.6600 | 101,100 |
| Jan 30, 2025 | 2.9300 | 2.9500 | 2.6400 | 2.6900 | 2.6900 | 150,100 |
| Jan 29, 2025 | 3.0200 | 3.1490 | 2.8900 | 2.9200 | 2.9200 | 127,200 |
| Jan 28, 2025 | 3.0100 | 3.1500 | 2.8520 | 3.0900 | 3.0900 | 117,500 |
| Jan 27, 2025 | 3.3000 | 3.3340 | 2.9200 | 3.0100 | 3.0100 | 209,900 |
| Jan 24, 2025 | 3.6300 | 3.7000 | 3.4900 | 3.5400 | 3.5400 | 158,900 |
| Jan 23, 2025 | 3.4500 | 3.7600 | 3.2900 | 3.5900 | 3.5900 | 181,000 |
| Jan 22, 2025 | 3.6400 | 3.8400 | 3.4500 | 3.4500 | 3.4500 | 418,800 |
| Jan 21, 2025 | 3.8200 | 3.8700 | 3.5700 | 3.6000 | 3.6000 | 145,100 |
| Jan 17, 2025 | 3.8000 | 3.9500 | 3.6800 | 3.8600 | 3.8600 | 82,500 |
| Jan 16, 2025 | 3.7300 | 4.0500 | 3.5100 | 3.7400 | 3.7400 | 197,800 |
| Jan 15, 2025 | 3.5300 | 3.8100 | 3.4700 | 3.6700 | 3.6700 | 254,900 |
| Jan 14, 2025 | 3.5300 | 3.7900 | 3.4200 | 3.4700 | 3.4700 | 200,300 |
| Jan 13, 2025 | 3.8700 | 3.8700 | 3.4340 | 3.5200 | 3.5200 | 135,700 |
| Jan 10, 2025 | 3.6600 | 4.0000 | 3.6000 | 3.8500 | 3.8500 | 122,400 |
| Jan 8, 2025 | 4.1400 | 4.1950 | 3.7000 | 3.7500 | 3.7500 | 138,900 |
| Jan 7, 2025 | 4.3600 | 4.3800 | 4.0300 | 4.1000 | 4.1000 | 139,600 |
| Jan 6, 2025 | 4.6100 | 4.8900 | 4.1900 | 4.3100 | 4.3100 | 313,900 |
| Jan 3, 2025 | 4.5500 | 4.7500 | 4.3600 | 4.6300 | 4.6300 | 156,900 |
| Jan 2, 2025 | 4.4500 | 4.8800 | 4.4500 | 4.5500 | 4.5500 | 146,900 |
| Dec 31, 2024 | 5.0500 | 5.0500 | 4.1100 | 4.5400 | 4.5400 | 273,400 |
| Dec 30, 2024 | 5.3900 | 5.4050 | 4.8100 | 4.8800 | 4.8800 | 335,400 |
| Dec 27, 2024 | 5.8700 | 6.2900 | 5.3600 | 5.4800 | 5.4800 | 506,500 |
| Dec 26, 2024 | 5.3400 | 6.4900 | 4.8600 | 6.0000 | 6.0000 | 1,540,300 |
| Dec 24, 2024 | 7.5600 | 9.9900 | 5.8500 | 6.1300 | 6.1300 | 34,699,900 |
| Dec 23, 2024 | 3.5800 | 3.7000 | 3.2900 | 3.4200 | 3.4200 | 110,800 |
| Dec 20, 2024 | 3.7300 | 3.9230 | 3.5510 | 3.5600 | 3.5600 | 210,900 |
| Dec 19, 2024 | 4.0500 | 4.0500 | 3.7100 | 3.9600 | 3.9600 | 75,500 |
| Dec 18, 2024 | 4.2000 | 4.3040 | 3.8400 | 3.8800 | 3.8800 | 121,200 |
| Dec 17, 2024 | 4.4100 | 4.5200 | 4.2000 | 4.2700 | 4.2700 | 113,500 |
| Dec 16, 2024 | 4.4100 | 4.6700 | 4.2900 | 4.4000 | 4.4000 | 144,100 |
| Dec 13, 2024 | 4.7700 | 4.8900 | 4.4000 | 4.5200 | 4.5200 | 153,400 |
| Dec 12, 2024 | 4.8000 | 5.0950 | 4.3700 | 4.9000 | 4.9000 | 353,500 |
| Dec 11, 2024 | 4.3000 | 4.7700 | 4.0800 | 4.7300 | 4.7300 | 659,600 |
| Dec 10, 2024 | 4.7000 | 6.8500 | 3.9350 | 4.0300 | 4.0300 | 5,580,100 |
| Dec 9, 2024 | 4.1000 | 4.4290 | 3.8800 | 4.2500 | 4.2500 | 1,431,900 |
| Dec 6, 2024 | 3.7100 | 4.3110 | 3.6600 | 4.0000 | 4.0000 | 460,500 |
| Dec 5, 2024 | 3.8000 | 3.9400 | 3.6440 | 3.7300 | 3.7300 | 106,700 |
| Dec 4, 2024 | 3.8500 | 4.0500 | 3.7600 | 3.7900 | 3.7900 | 65,400 |
| Dec 3, 2024 | 3.8000 | 3.9400 | 3.5100 | 3.8700 | 3.8700 | 230,700 |
| Dec 2, 2024 | 4.6200 | 4.6870 | 4.0800 | 4.1000 | 4.1000 | 241,000 |
| Nov 29, 2024 | 5.3400 | 5.4000 | 4.7200 | 4.8900 | 4.8900 | 202,700 |
| Nov 27, 2024 | 5.3900 | 5.6700 | 5.2100 | 5.2800 | 5.2800 | 240,900 |
| Nov 26, 2024 | 5.5400 | 5.7000 | 5.3500 | 5.6000 | 5.6000 | 129,300 |
| Nov 25, 2024 | 5.4600 | 5.9400 | 5.1300 | 5.5600 | 5.5600 | 331,900 |
| Nov 22, 2024 | 8.0400 | 8.3700 | 5.4000 | 5.9300 | 5.9300 | 13,676,900 |
| Nov 21, 2024 | 6.2500 | 6.3420 | 5.9000 | 6.0900 | 6.0900 | 71,500 |
| Nov 20, 2024 | 6.0600 | 6.4400 | 5.9800 | 6.3800 | 6.3800 | 109,500 |
| Nov 19, 2024 | 6.3100 | 7.2500 | 5.7750 | 6.7900 | 6.7900 | 146,000 |
| Nov 18, 2024 | 5.7300 | 6.7000 | 5.3000 | 6.3500 | 6.3500 | 800,400 |
| Nov 15, 2024 | 5.7100 | 5.7700 | 5.1690 | 5.3500 | 5.3500 | 99,100 |
| Nov 14, 2024 | 7.1800 | 7.2500 | 5.4900 | 5.8000 | 5.8000 | 437,200 |
| Nov 13, 2024 | 6.5500 | 10.3600 | 6.3100 | 8.1200 | 8.1200 | 796,600 |
| Nov 12, 2024 | 1:225 Stock Splits | |||||
| Nov 12, 2024 | 6.9100 | 7.7700 | 5.9000 | 6.6400 | 6.6400 | 378,400 |
| Nov 11, 2024 | 9.6750 | 10.5750 | 8.5500 | 8.7750 | 8.7750 | 271,299 |
| Nov 8, 2024 | 11.7000 | 13.2750 | 9.0000 | 9.6750 | 9.6750 | 218,793 |
| Nov 7, 2024 | 13.5000 | 13.9500 | 12.6000 | 13.0500 | 13.0500 | 111,748 |
| Nov 6, 2024 | 13.7250 | 13.7250 | 12.3750 | 13.5000 | 13.5000 | 109,963 |
| Nov 5, 2024 | 15.5250 | 16.2000 | 13.2750 | 13.7250 | 13.7250 | 222,368 |
| Nov 4, 2024 | 14.4000 | 15.7500 | 13.9500 | 15.5250 | 15.5250 | 119,853 |
| Nov 1, 2024 | 15.5250 | 15.5250 | 13.7250 | 13.9500 | 13.9500 | 64,154 |
| Oct 31, 2024 | 14.6250 | 16.6500 | 13.5000 | 14.6250 | 14.6250 | 215,543 |
| Oct 30, 2024 | 15.7500 | 15.7500 | 13.9500 | 14.1750 | 14.1750 | 126,180 |
| Oct 29, 2024 | 15.5250 | 15.5250 | 13.9500 | 15.3000 | 15.3000 | 224,596 |
| Oct 28, 2024 | 16.2000 | 17.1000 | 15.7500 | 15.7500 | 15.7500 | 355,120 |
| Oct 25, 2024 | 18.0000 | 18.0000 | 15.0750 | 15.3000 | 15.3000 | 200,603 |
| Oct 24, 2024 | 20.0250 | 20.2500 | 18.0000 | 18.2250 | 18.2250 | 186,486 |
| Oct 23, 2024 | 21.6000 | 22.5000 | 19.8000 | 20.2500 | 20.2500 | 217,331 |
| Oct 22, 2024 | 20.9250 | 23.8500 | 20.2500 | 22.5000 | 22.5000 | 292,260 |
| Oct 21, 2024 | 22.5000 | 23.1750 | 20.0250 | 20.4750 | 20.4750 | 292,004 |
| Oct 18, 2024 | 25.4250 | 33.7500 | 22.7250 | 23.1750 | 23.1750 | 1,544,381 |
| Oct 17, 2024 | 22.5000 | 27.0000 | 21.1500 | 21.8250 | 21.8250 | 602,046 |
| Oct 16, 2024 | 20.4750 | 20.7000 | 18.4500 | 19.3500 | 19.3500 | 109,972 |
| Oct 15, 2024 | 24.0750 | 24.5250 | 20.2500 | 20.9250 | 20.9250 | 200,182 |
| Oct 14, 2024 | 26.7750 | 28.5750 | 22.9500 | 22.9500 | 22.9500 | 486,992 |
| Oct 11, 2024 | 23.6250 | 33.0750 | 21.1500 | 22.7250 | 22.7250 | 1,511,524 |
| Oct 10, 2024 | 31.0500 | 57.1500 | 17.5500 | 18.4500 | 18.4500 | 3,608,888 |
| Oct 9, 2024 | 19.1250 | 20.9250 | 18.2250 | 20.9250 | 20.9250 | 18,438 |
| Oct 8, 2024 | 18.2250 | 22.5000 | 17.5500 | 19.8000 | 19.8000 | 18,347 |
| Oct 7, 2024 | 20.0250 | 20.0250 | 17.3250 | 18.6750 | 18.6750 | 7,251 |
| Oct 4, 2024 | 21.1500 | 21.1500 | 18.2250 | 19.1250 | 19.1250 | 7,497 |
| Oct 3, 2024 | 21.3750 | 21.3750 | 20.4750 | 20.7000 | 20.7000 | 5,275 |
| Oct 2, 2024 | 21.1500 | 21.1500 | 17.7750 | 20.9250 | 20.9250 | 10,257 |
| Oct 1, 2024 | 23.6250 | 24.3000 | 20.0250 | 20.4750 | 20.4750 | 10,010 |
| Sep 30, 2024 | 22.5000 | 24.7500 | 22.5000 | 24.3000 | 24.3000 | 5,932 |
| Sep 27, 2024 | 22.9500 | 23.4000 | 20.7000 | 22.0500 | 22.0500 | 5,434 |
| Sep 26, 2024 | 21.8250 | 23.4000 | 20.9250 | 23.1750 | 23.1750 | 10,132 |
| Sep 25, 2024 | 25.2000 | 25.2000 | 19.1250 | 21.6000 | 21.6000 | 24,111 |
| Sep 24, 2024 | 23.8500 | 24.5250 | 22.9500 | 24.3000 | 24.3000 | 4,481 |
| Sep 23, 2024 | 25.6500 | 25.6500 | 23.1750 | 23.6250 | 23.6250 | 5,089 |
| Sep 20, 2024 | 27.9000 | 27.9000 | 24.7500 | 24.7500 | 24.7500 | 6,148 |
| Sep 19, 2024 | 28.1250 | 29.2500 | 26.3250 | 27.2250 | 27.2250 | 4,683 |
| Sep 18, 2024 | 27.4500 | 29.0250 | 25.6500 | 26.3250 | 26.3250 | 3,185 |
| Sep 17, 2024 | 28.3500 | 29.2500 | 27.6750 | 27.9000 | 27.9000 | 2,239 |
| Sep 16, 2024 | 29.7000 | 29.9250 | 27.6750 | 28.8000 | 28.8000 | 3,469 |
| Sep 13, 2024 | 28.8000 | 30.8250 | 27.4500 | 29.7000 | 29.7000 | 8,110 |
| Sep 12, 2024 | 28.5750 | 28.8000 | 27.0000 | 27.4500 | 27.4500 | 2,155 |
| Sep 11, 2024 | 32.6250 | 33.7500 | 25.2000 | 28.5750 | 28.5750 | 15,059 |
| Sep 10, 2024 | 30.6000 | 31.0500 | 27.9000 | 28.1250 | 28.1250 | 3,764 |
| Sep 9, 2024 | 28.8000 | 31.7250 | 27.6750 | 29.4750 | 29.4750 | 5,692 |
| Sep 6, 2024 | 29.2500 | 32.1750 | 27.6750 | 28.5750 | 28.5750 | 4,836 |
| Sep 5, 2024 | 32.6250 | 32.6250 | 28.3500 | 29.9250 | 29.9250 | 5,712 |
| Sep 4, 2024 | 32.6250 | 33.7500 | 31.0500 | 31.5000 | 31.5000 | 1,466 |
| Sep 3, 2024 | 34.4250 | 34.4250 | 30.6000 | 32.1750 | 32.1750 | 3,643 |
| Aug 30, 2024 | 36.0000 | 36.0000 | 32.8500 | 33.5250 | 33.5250 | 4,288 |
| Aug 29, 2024 | 40.2750 | 41.6250 | 33.7500 | 33.7500 | 33.7500 | 4,480 |
| Aug 28, 2024 | 42.9750 | 42.9750 | 38.4750 | 39.3750 | 39.3750 | 3,070 |
| Aug 27, 2024 | 43.6500 | 45.0000 | 40.5000 | 42.9750 | 42.9750 | 6,044 |
| Aug 26, 2024 | 46.8000 | 47.0250 | 43.4250 | 43.6500 | 43.6500 | 5,283 |
| Aug 23, 2024 | 45.6750 | 47.2500 | 42.7500 | 46.3500 | 46.3500 | 61,054 |
| Aug 22, 2024 | 42.7500 | 49.0500 | 42.5250 | 45.4500 | 45.4500 | 6,375 |
| Aug 21, 2024 | 46.5750 | 46.5750 | 41.8500 | 42.5250 | 42.5250 | 4,104 |
| Aug 20, 2024 | 48.8250 | 49.5000 | 44.5500 | 45.0000 | 45.0000 | 6,794 |
| Aug 19, 2024 | 50.6250 | 52.8750 | 46.8000 | 48.1500 | 48.1500 | 20,136 |
| Aug 16, 2024 | 53.7750 | 53.7750 | 47.0250 | 50.6250 | 50.6250 | 1,093 |
| Aug 15, 2024 | 56.2500 | 56.2500 | 51.0750 | 52.2000 | 52.2000 | 1,427 |
| Aug 14, 2024 | 58.5000 | 59.1750 | 55.1250 | 56.7000 | 56.7000 | 940 |
| Aug 13, 2024 | 56.4750 | 60.3000 | 56.2500 | 56.9250 | 56.9250 | 1,109 |
| Aug 12, 2024 | 58.5000 | 59.6250 | 54.6750 | 58.2750 | 58.2750 | 882 |
| Aug 9, 2024 | 51.7500 | 60.3000 | 51.7500 | 58.5000 | 58.5000 | 1,268 |
| Aug 8, 2024 | 52.6500 | 56.2500 | 52.4250 | 53.5500 | 53.5500 | 896 |
| Aug 7, 2024 | 52.4250 | 55.3500 | 52.4250 | 54.4500 | 54.4500 | 1,064 |
| Aug 6, 2024 | 59.1750 | 60.7500 | 51.9750 | 54.0000 | 54.0000 | 2,369 |
| Aug 5, 2024 | 52.8750 | 65.2500 | 50.1750 | 56.2500 | 56.2500 | 4,586 |
| Aug 2, 2024 | 60.9750 | 61.8750 | 57.3750 | 59.4000 | 59.4000 | 2,396 |
| Aug 1, 2024 | 59.8500 | 67.5000 | 58.7250 | 62.7750 | 62.7750 | 7,918 |
| Jul 31, 2024 | 60.3000 | 67.5000 | 54.6750 | 65.9250 | 65.9250 | 22,820 |
| Jul 30, 2024 | 96.7500 | 97.4250 | 72.6750 | 75.3750 | 75.3750 | 254,369 |
| Jul 29, 2024 | 67.5000 | 69.7500 | 64.1250 | 67.2750 | 67.2750 | 38,666 |
| Jul 26, 2024 | 76.5000 | 76.5000 | 62.3250 | 67.5000 | 67.5000 | 1,388 |
| Jul 25, 2024 | 69.7500 | 78.0750 | 68.1750 | 75.8250 | 75.8250 | 3,673 |
| Jul 24, 2024 | 63.0000 | 65.2500 | 62.7750 | 63.9000 | 63.9000 | 639 |
| Jul 23, 2024 | 71.7750 | 71.7750 | 60.7500 | 64.1250 | 64.1250 | 1,507 |
| Jul 22, 2024 | 78.7500 | 80.7750 | 67.5000 | 70.6500 | 70.6500 | 1,812 |
| Jul 19, 2024 | 74.2500 | 85.5000 | 72.0000 | 83.2500 | 83.2500 | 12,532 |
| Jul 18, 2024 | 74.4750 | 78.7500 | 72.0000 | 72.0000 | 72.0000 | 452 |
| Jul 17, 2024 | 79.8750 | 81.4500 | 74.2500 | 77.6250 | 77.6250 | 487 |
| Jul 16, 2024 | 80.7750 | 83.2500 | 74.2500 | 79.6500 | 79.6500 | 659 |
| Jul 15, 2024 | 79.6500 | 81.0000 | 74.2500 | 76.5000 | 76.5000 | 644 |
| Jul 12, 2024 | 80.5500 | 84.8250 | 70.4250 | 78.7500 | 78.7500 | 615 |
| Jul 11, 2024 | 75.1500 | 81.0000 | 70.4250 | 81.0000 | 81.0000 | 1,008 |
| Jul 10, 2024 | 69.9750 | 76.5000 | 67.7250 | 72.9000 | 72.9000 | 1,827 |
| Jul 9, 2024 | 73.1250 | 75.3750 | 56.4750 | 69.7500 | 69.7500 | 707 |
| Jul 8, 2024 | 78.7500 | 82.8000 | 73.1250 | 74.4750 | 74.4750 | 552 |
| Jul 5, 2024 | 73.3500 | 83.2500 | 67.5000 | 78.0750 | 78.0750 | 2,534 |
| Jul 3, 2024 | 68.8500 | 72.0000 | 68.8500 | 69.9750 | 69.9750 | 729 |
| Jul 2, 2024 | 72.0000 | 73.5750 | 65.7000 | 67.5000 | 67.5000 | 1,167 |
| Jul 1, 2024 | 78.5250 | 78.7500 | 72.2250 | 74.2500 | 74.2500 | 848 |
| Jun 28, 2024 | 84.3750 | 84.3750 | 72.2250 | 76.0500 | 76.0500 | 2,736 |
| Jun 27, 2024 | 101.2500 | 101.2500 | 81.0000 | 85.7250 | 85.7250 | 4,484 |
| Jun 26, 2024 | 99.9000 | 111.3750 | 99.0000 | 103.7250 | 103.7250 | 412 |
| Jun 25, 2024 | 106.8750 | 112.5000 | 99.0000 | 102.1500 | 102.1500 | 244 |
| Jun 24, 2024 | 101.2500 | 112.5000 | 96.7500 | 107.1000 | 107.1000 | 531 |
| Jun 21, 2024 | 106.6500 | 106.6500 | 97.8750 | 98.1000 | 98.1000 | 304 |
| Jun 20, 2024 | 103.5000 | 105.0750 | 96.9750 | 99.9000 | 99.9000 | 354 |
| Jun 18, 2024 | 109.1250 | 109.1250 | 101.4750 | 101.4750 | 101.4750 | 279 |
| Jun 17, 2024 | 108.2250 | 118.5750 | 101.4750 | 112.5000 | 112.5000 | 638 |
| Jun 14, 2024 | 106.4250 | 112.5000 | 105.7500 | 108.0000 | 108.0000 | 554 |
| Jun 13, 2024 | 119.2500 | 119.2500 | 101.2500 | 111.3750 | 111.3750 | 973 |
| Jun 12, 2024 | 132.5250 | 143.7750 | 95.1750 | 119.0250 | 119.0250 | 3,543 |
| Jun 11, 2024 | 135.0000 | 139.5000 | 123.9750 | 127.1250 | 127.1250 | 951 |
| Jun 10, 2024 | 135.0000 | 166.5000 | 131.6250 | 134.7750 | 134.7750 | 2,465 |
| Jun 7, 2024 | 143.5500 | 147.3750 | 126.0000 | 130.5000 | 130.5000 | 1,024 |
| Jun 6, 2024 | 144.0000 | 150.7500 | 141.0750 | 147.6000 | 147.6000 | 487 |
| Jun 5, 2024 | 146.2500 | 146.2500 | 140.1750 | 142.8750 | 142.8750 | 308 |
| Jun 4, 2024 | 139.9500 | 162.0000 | 139.9500 | 143.7750 | 143.7750 | 1,084 |
| Jun 3, 2024 | 150.5250 | 150.5250 | 132.7500 | 141.5250 | 141.5250 | 443 |
| May 31, 2024 | 148.0500 | 151.8750 | 141.7500 | 141.9750 | 141.9750 | 220 |
| May 30, 2024 | 154.1250 | 154.1250 | 147.3750 | 147.6000 | 147.6000 | 386 |
| May 29, 2024 | 153.0000 | 153.0000 | 148.5000 | 149.6250 | 149.6250 | 191 |
| May 28, 2024 | 153.6750 | 153.6750 | 148.7250 | 153.0000 | 153.0000 | 302 |
| May 24, 2024 | 155.4750 | 157.0500 | 149.6250 | 153.6750 | 153.6750 | 618 |
| May 23, 2024 | 147.8250 | 166.5000 | 147.8250 | 158.6250 | 158.6250 | 1,110 |
| May 22, 2024 | 152.5500 | 155.2500 | 147.8250 | 151.8750 | 151.8750 | 276 |
Related Tickers
CXAI CXApp Inc.
1.0700
-23.02%
AIFF Firefly Neuroscience, Inc.
3.3000
-2.37%
FRGT Freight Technologies, Inc.
0.9924
+6.66%
TGL Treasure Global Inc.
1.5100
-5.63%
NUKK Nukkleus Inc.
21.69
+11.80%
BNZI Banzai International, Inc.
1.0600
+10.38%
NVNI Nvni Group Limited
0.4020
-1.71%
FMTO Femto Technologies Inc.
4.7350
-5.96%
DATS DatChat, Inc.
2.4800
-3.88%
AMST Amesite Inc.
3.1200
-5.45%