ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jet.AI Inc. - Common Stock (NQ:JTAI)

0.1071 -0.0041 (-3.69%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.1143 0.1239 0.1103 0.1112 23,320,854 -0.02(-14.46%)
Feb 18, 2026 0.1019 0.1325 0.0984 0.1300 47,296,516 +0.03(+28.59%)
Feb 17, 2026 0.1126 0.1163 0.0919 0.1011 37,991,576 -0.03(-25.39%)
Feb 13, 2026 0.1321 0.1365 0.1300 0.1355 26,615,546 -0.00(-3.21%)
Feb 12, 2026 0.1632 0.1699 0.1275 0.1400 139,129,888 -0.00(-0.28%)
Feb 11, 2026 0.1454 0.1459 0.1357 0.1404 20,126,706 -0.01(-4.42%)
Feb 10, 2026 0.1402 0.1475 0.1363 0.1469 25,207,396 +0.00(+3.38%)
Feb 09, 2026 0.1471 0.1500 0.1376 0.1421 26,544,368 -0.01(-5.27%)
Feb 06, 2026 0.1633 0.1633 0.1434 0.1500 69,562,800 +0.00(+2.88%)
Feb 05, 2026 0.1627 0.2516 0.1450 0.1458 300,729,024 -0.01(-5.45%)
Feb 04, 2026 0.1660 0.1700 0.1450 0.1542 28,965,560 -0.01(-7.00%)
Feb 03, 2026 0.1794 0.1801 0.1570 0.1658 25,639,438 -0.02(-12.74%)
Feb 02, 2026 0.1484 0.2563 0.1445 0.1900 184,726,624 +0.04(+28.03%)
Jan 30, 2026 0.1640 0.1650 0.1447 0.1484 13,342,861 -0.02(-12.71%)
Jan 29, 2026 0.2226 0.2279 0.1528 0.1700 26,280,854 -0.08(-33.33%)
Jan 28, 2026 0.2554 0.2600 0.2100 0.2550 23,620,396 +0.01(+5.72%)
Jan 27, 2026 0.2723 0.2826 0.2350 0.2412 15,150,496 -0.05(-17.11%)
Jan 26, 2026 0.2980 0.2997 0.2700 0.2910 11,609,311 -0.01(-3.00%)
Jan 23, 2026 0.3122 0.3299 0.2865 0.3000 14,021,025 +0.02(+5.37%)
Jan 22, 2026 0.3284 0.3284 0.2630 0.2847 21,693,284 -0.06(-17.93%)
Jan 21, 2026 0.3600 0.3860 0.3200 0.3469 11,165,900 -0.06(-15.14%)
Jan 20, 2026 0.4000 0.4354 0.3914 0.4088 9,619,912 +0.02(+4.69%)
Jan 16, 2026 0.4061 0.4308 0.3620 0.3905 17,452,112 -0.08(-16.20%)
Jan 15, 2026 0.4800 0.5077 0.4332 0.4660 34,331,264 +0.01(+2.51%)
Jan 14, 2026 0.5214 0.5432 0.4330 0.4546 104,662,584 +0.05(+13.65%)
Jan 13, 2026 0.4500 0.4645 0.3380 0.4000 25,361,132 -0.07(-14.89%)
Jan 12, 2026 0.5202 0.5202 0.4540 0.4700 8,143,513 -0.08(-14.56%)
Jan 09, 2026 0.6990 0.7009 0.5355 0.5501 14,988,514 -0.17(-24.06%)
Jan 08, 2026 0.7819 1.150 0.6914 0.7244 322,853,376 +0.16(+27.69%)
Jan 07, 2026 0.6400 0.6521 0.5606 0.5673 492,508 -0.07(-11.08%)
Jan 06, 2026 0.6400 0.6400 0.6150 0.6380 247,269 +0.00(+0.20%)
Jan 05, 2026 0.6690 0.6860 0.5853 0.6367 563,477 -0.01(-1.68%)
Jan 02, 2026 0.6000 0.6751 0.5600 0.6476 522,954 +0.06(+10.51%)
Dec 31, 2025 0.6070 0.6070 0.5226 0.5860 907,499 -0.07(-10.53%)
Dec 30, 2025 0.7450 0.7950 0.6400 0.6550 4,976,897 -0.04(-6.43%)
Dec 29, 2025 0.7289 0.7289 0.6660 0.7000 655,789 -0.03(-3.94%)
Dec 26, 2025 0.7300 0.7602 0.7114 0.7287 612,595 -0.01(-1.50%)
Dec 24, 2025 0.8700 0.8700 0.6742 0.7398 1,610,019 -0.12(-14.06%)
Dec 23, 2025 1.660 1.660 0.7600 0.8608 16,972,262 -0.34(-28.27%)
Dec 22, 2025 1.190 1.210 1.150 1.200 86,994 +0.04(+3.45%)
Dec 19, 2025 1.070 1.180 1.070 1.160 70,929 +0.08(+7.41%)
Dec 18, 2025 1.270 1.270 1.060 1.080 175,364 -0.12(-10.00%)
Dec 17, 2025 1.180 1.250 1.160 1.200 77,462 +0.03(+2.56%)
Dec 16, 2025 1.290 1.290 1.150 1.170 119,478 -0.07(-5.71%)
Dec 15, 2025 1.450 1.450 1.220 1.241 421,149 -0.20(-13.93%)
Dec 12, 2025 1.610 1.610 1.440 1.442 115,388 -0.12(-7.58%)
Dec 11, 2025 1.600 1.615 1.560 1.560 61,233 -0.09(-5.45%)
Dec 10, 2025 1.650 1.690 1.620 1.650 53,910 -0.02(-1.20%)
Dec 09, 2025 1.590 1.686 1.590 1.670 51,199 +0.06(+3.73%)
Dec 08, 2025 1.660 1.660 1.550 1.610 97,741 +0.00(+0.00%)
Dec 05, 2025 1.660 1.670 1.580 1.610 54,806 -0.01(-0.62%)
Dec 04, 2025 1.580 1.760 1.530 1.620 323,045 +0.10(+6.58%)
Dec 03, 2025 1.540 1.550 1.395 1.520 101,588 -0.02(-1.30%)
Dec 02, 2025 1.700 1.712 1.540 1.540 152,349 -0.21(-12.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.