Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
0.9050
-0.0478 (-5.02%)
At close: Dec 5, 2025, 4:00 PM EST
0.9200
+0.0150 (1.66%)
After-hours: Dec 5, 2025, 7:59 PM EST
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -5.02% | 297,999 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -4.72% | 445,548 |
| Dec 3, 2025 | 1.07 | 1.08 | 0.99 | 1.00 | 1.00 | -5.66% | 427,496 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -5.36% | 394,247 |
| Dec 1, 2025 | 1.11 | 1.18 | 1.06 | 1.12 | 1.12 | -2.61% | 637,031 |
| Nov 28, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 544,138 |
| Nov 26, 2025 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -0.83% | 6,225,006 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.14 | 1.20 | 1.20 | -5.51% | 779,841 |
| Nov 24, 2025 | 2.46 | 3.24 | 1.17 | 1.27 | 1.27 | -33.16% | 46,513,616 |
| Nov 21, 2025 | 1.92 | 1.97 | 1.57 | 1.90 | 1.90 | -3.06% | 103,023 |
| Nov 20, 2025 | 1.99 | 2.05 | 1.91 | 1.96 | 1.96 | - | 149,333 |
| Nov 19, 2025 | 2.29 | 2.40 | 1.92 | 1.96 | 1.96 | -18.33% | 92,319 |
| Nov 18, 2025 | 2.41 | 2.42 | 2.30 | 2.40 | 2.40 | -1.64% | 46,656 |
| Nov 17, 2025 | 2.68 | 2.68 | 2.36 | 2.44 | 2.44 | -12.23% | 95,691 |
| Nov 14, 2025 | 2.29 | 2.87 | 2.29 | 2.78 | 2.78 | -4.14% | 261,735 |
| Nov 13, 2025 | 2.25 | 3.38 | 2.25 | 2.90 | 2.90 | 27.75% | 2,080,979 |
| Nov 12, 2025 | 2.28 | 2.36 | 2.24 | 2.27 | 2.27 | -6.20% | 88,042 |
| Nov 11, 2025 | 2.53 | 2.54 | 2.36 | 2.42 | 2.42 | -4.84% | 82,708 |
| Nov 10, 2025 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | 1.72% | 58,567 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.43 | 2.50 | 2.50 | -13.19% | 131,958 |
| Nov 6, 2025 | 3.02 | 3.06 | 2.80 | 2.88 | 2.88 | -6.80% | 81,364 |
| Nov 5, 2025 | 3.01 | 3.60 | 2.99 | 3.09 | 3.09 | -2.22% | 168,808 |
| Nov 4, 2025 | 3.22 | 3.25 | 2.77 | 3.16 | 3.16 | -17.49% | 284,453 |
| Nov 3, 2025 | 4.48 | 4.52 | 3.60 | 3.83 | 3.83 | -22.15% | 252,260 |
| Oct 31, 2025 | 4.97 | 5.74 | 4.61 | 4.92 | 4.92 | -9.39% | 602,669 |
| Oct 30, 2025 | 5.68 | 6.13 | 5.28 | 5.43 | 5.43 | -9.95% | 214,432 |
| Oct 29, 2025 | 10.01 | 10.70 | 5.41 | 6.03 | 6.03 | -39.88% | 627,539 |
| Oct 28, 2025 | 11.04 | 11.59 | 10.00 | 10.03 | 10.03 | -10.04% | 177,943 |
| Oct 27, 2025 | 11.50 | 11.76 | 9.60 | 11.15 | 11.15 | -2.87% | 291,224 |
| Oct 24, 2025 | 8.63 | 12.20 | 8.63 | 11.48 | 11.48 | 27.98% | 890,873 |
| Oct 23, 2025 | 9.50 | 9.50 | 8.75 | 8.97 | 8.97 | -8.75% | 156,458 |
| Oct 22, 2025 | 9.45 | 10.43 | 9.05 | 9.83 | 9.83 | 21.51% | 439,764 |
| Oct 21, 2025 | 9.00 | 9.00 | 7.70 | 8.09 | 8.09 | -20.45% | 392,963 |
| Oct 20, 2025 | 10.50 | 10.99 | 10.05 | 10.17 | 10.17 | -1.26% | 102,824 |
| Oct 17, 2025 | 10.90 | 11.00 | 10.01 | 10.30 | 10.30 | -8.28% | 129,384 |
| Oct 16, 2025 | 12.15 | 12.29 | 11.03 | 11.23 | 11.23 | -4.02% | 149,353 |
| Oct 15, 2025 | 12.09 | 12.75 | 11.30 | 11.70 | 11.70 | -2.01% | 171,273 |
| Oct 14, 2025 | 12.00 | 12.45 | 11.80 | 11.94 | 11.94 | -3.01% | 143,980 |
| Oct 13, 2025 | 12.32 | 12.79 | 11.76 | 12.31 | 12.31 | -3.53% | 174,939 |
| Oct 10, 2025 | 14.29 | 14.35 | 12.50 | 12.76 | 12.76 | -14.93% | 306,894 |
| Oct 9, 2025 | 15.15 | 15.20 | 14.15 | 15.00 | 15.00 | -1.25% | 267,680 |
| Oct 8, 2025 | 15.24 | 16.00 | 14.50 | 15.19 | 15.19 | 3.90% | 311,309 |
| Oct 7, 2025 | 15.59 | 15.60 | 14.50 | 14.62 | 14.62 | -7.64% | 467,727 |
| Oct 6, 2025 | 16.69 | 17.14 | 15.60 | 15.83 | 15.83 | -6.33% | 475,772 |
| Oct 3, 2025 | 17.85 | 18.08 | 16.61 | 16.90 | 16.90 | -0.59% | 672,753 |
| Oct 2, 2025 | 18.35 | 18.71 | 16.50 | 17.00 | 17.00 | 9.68% | 1,873,852 |
| Oct 1, 2025 | 45.42 | 50.80 | 14.97 | 15.50 | 15.50 | -4.38% | 12,185,744 |
| Sep 30, 2025 | 17.30 | 18.88 | 16.00 | 16.21 | 16.21 | -4.65% | 106,162 |
| Sep 29, 2025 | 19.00 | 19.98 | 17.00 | 17.00 | 17.00 | -4.97% | 194,541 |
| Sep 26, 2025 | 21.31 | 21.35 | 16.78 | 17.89 | 17.89 | 10.64% | 1,487,029 |