Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
1.800
+0.057 (3.28%)
May 12, 2025, 1:16 PM - Market open
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.72 | 1.90 | 1.69 | 1.74 | 1.74 | -9.31% | 24,938 |
| May 8, 2025 | 1.84 | 1.92 | 1.72 | 1.92 | 1.92 | 3.89% | 3,539 |
| May 7, 2025 | 1.96 | 1.97 | 1.80 | 1.85 | 1.85 | -2.63% | 3,477 |
| May 6, 2025 | 2.07 | 2.07 | 1.90 | 1.90 | 1.90 | -5.00% | 2,670 |
| May 5, 2025 | 2.02 | 2.02 | 1.92 | 2.00 | 2.00 | 1.52% | 916 |
| May 2, 2025 | 1.95 | 2.00 | 1.76 | 1.97 | 1.97 | 1.03% | 2,198 |
| May 1, 2025 | 1.87 | 2.08 | 1.78 | 1.95 | 1.95 | 2.09% | 3,394 |
| Apr 30, 2025 | 1.77 | 2.01 | 1.67 | 1.91 | 1.91 | -3.54% | 54,152 |
| Apr 29, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 3.66% | 442 |
| Apr 28, 2025 | 1.78 | 2.08 | 1.78 | 1.91 | 1.91 | -2.55% | 25,917 |
| Apr 25, 2025 | 1.91 | 1.98 | 1.82 | 1.96 | 1.96 | 0.31% | 7,787 |
| Apr 24, 2025 | 1.90 | 1.96 | 1.77 | 1.95 | 1.95 | 9.16% | 12,454 |
| Apr 23, 2025 | 1.93 | 2.00 | 1.77 | 1.79 | 1.79 | -3.24% | 15,036 |
| Apr 22, 2025 | 2.00 | 2.00 | 1.68 | 1.85 | 1.85 | 5.71% | 6,641 |
| Apr 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | 321 |
| Apr 17, 2025 | 1.89 | 1.95 | 1.75 | 1.86 | 1.86 | -1.06% | 5,883 |
| Apr 16, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 2,920 |
| Apr 15, 2025 | 1.88 | 1.96 | 1.82 | 1.93 | 1.93 | -1.03% | 10,115 |
| Apr 14, 2025 | 2.00 | 2.10 | 1.81 | 1.95 | 1.95 | 4.28% | 26,031 |
| Apr 11, 2025 | 1.80 | 1.94 | 1.74 | 1.87 | 1.87 | -0.53% | 21,843 |
| Apr 10, 2025 | 1.94 | 1.94 | 1.80 | 1.88 | 1.88 | 0.53% | 7,981 |
| Apr 9, 2025 | 1.79 | 1.93 | 1.74 | 1.87 | 1.87 | 3.31% | 13,411 |
| Apr 8, 2025 | 1.71 | 2.05 | 1.71 | 1.81 | 1.81 | -1.09% | 97,011 |
| Apr 7, 2025 | 1.46 | 1.93 | 1.46 | 1.83 | 1.83 | 22.00% | 1,667,913 |
| Apr 4, 2025 | 1.52 | 1.72 | 1.46 | 1.50 | 1.50 | -10.71% | 65,261 |
| Apr 3, 2025 | 1.68 | 2.09 | 1.59 | 1.68 | 1.68 | -2.89% | 993,686 |
| Apr 2, 2025 | 1.56 | 1.90 | 1.50 | 1.73 | 1.73 | 4.22% | 191,856 |
| Apr 1, 2025 | 1.87 | 1.88 | 1.61 | 1.66 | 1.66 | -9.78% | 6,758 |
| Mar 31, 2025 | 1.65 | 2.06 | 1.61 | 1.84 | 1.84 | 6.36% | 240,245 |
| Mar 28, 2025 | 1.50 | 1.90 | 1.36 | 1.73 | 1.73 | 2.37% | 320,393 |
| Mar 27, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 4.32% | 2,800 |
| Mar 26, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 2,621 |
| Mar 25, 2025 | 1.63 | 1.74 | 1.62 | 1.65 | 1.65 | 3.12% | 17,200 |
| Mar 24, 2025 | 1.73 | 1.80 | 1.60 | 1.60 | 1.60 | -11.60% | 88,111 |
| Mar 21, 2025 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | 2.84% | 17,905 |
| Mar 20, 2025 | 1.70 | 2.04 | 1.56 | 1.76 | 1.76 | 6.67% | 499,029 |
| Mar 19, 2025 | 1.60 | 1.88 | 1.42 | 1.65 | 1.65 | 1.85% | 168,365 |
| Mar 18, 2025 | 1.18 | 1.69 | 1.16 | 1.62 | 1.62 | 39.66% | 141,132 |
| Mar 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 726 |
| Mar 14, 2025 | 1.15 | 1.27 | 1.15 | 1.18 | 1.18 | 1.72% | 3,174 |
| Mar 13, 2025 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | 0.87% | 3,187 |
| Mar 12, 2025 | 1.15 | 1.26 | 1.15 | 1.15 | 1.15 | -2.71% | 7,667 |
| Mar 11, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.17% | 2,792 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.09 | 1.18 | 1.18 | -7.09% | 4,842 |
| Mar 7, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 3,511 |
| Mar 6, 2025 | 1.27 | 1.40 | 1.27 | 1.32 | 1.32 | 3.94% | 1,355 |
| Mar 5, 2025 | 1.28 | 1.44 | 1.26 | 1.27 | 1.27 | -0.78% | 7,643 |
| Mar 4, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.33% | 1,542 |
| Mar 3, 2025 | 1.26 | 1.53 | 1.26 | 1.35 | 1.35 | 6.46% | 2,318 |
| Feb 28, 2025 | 1.48 | 1.48 | 1.27 | 1.27 | 1.27 | -15.89% | 26,759 |