Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
2.700
+0.080 (3.05%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | -0.76% | 7,137 |
| Jul 31, 2025 | 2.53 | 2.66 | 2.53 | 2.62 | 2.62 | -0.38% | 1,204 |
| Jul 30, 2025 | 2.32 | 2.63 | 2.32 | 2.63 | 2.63 | -2.59% | 2,335 |
| Jul 29, 2025 | 2.70 | 2.70 | 2.36 | 2.70 | 2.70 | 1.89% | 10,847 |
| Jul 28, 2025 | 2.20 | 2.68 | 2.20 | 2.65 | 2.65 | 1.15% | 4,550 |
| Jul 25, 2025 | 2.69 | 2.70 | 2.48 | 2.62 | 2.62 | 1.16% | 3,234 |
| Jul 24, 2025 | 2.63 | 2.76 | 2.59 | 2.59 | 2.59 | 3.35% | 4,570 |
| Jul 23, 2025 | 2.60 | 2.77 | 2.50 | 2.51 | 2.51 | -5.43% | 3,863 |
| Jul 22, 2025 | 2.50 | 2.75 | 2.50 | 2.65 | 2.65 | 13.25% | 3,450 |
| Jul 21, 2025 | 2.70 | 2.85 | 2.27 | 2.34 | 2.34 | -10.34% | 19,051 |
| Jul 18, 2025 | 2.55 | 2.80 | 2.55 | 2.61 | 2.61 | 4.40% | 4,379 |
| Jul 17, 2025 | 2.65 | 2.82 | 2.29 | 2.50 | 2.50 | -10.23% | 12,296 |
| Jul 16, 2025 | 2.86 | 2.86 | 2.32 | 2.79 | 2.79 | 9.22% | 17,904 |
| Jul 15, 2025 | 2.70 | 2.74 | 2.32 | 2.55 | 2.55 | -3.41% | 15,772 |
| Jul 14, 2025 | 2.41 | 2.72 | 2.38 | 2.64 | 2.64 | 7.54% | 28,805 |
| Jul 11, 2025 | 2.16 | 2.50 | 2.16 | 2.46 | 2.46 | 17.46% | 54,317 |
| Jul 10, 2025 | 2.06 | 2.10 | 1.92 | 2.09 | 2.09 | 1.95% | 5,271 |
| Jul 9, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 1,606 |
| Jul 8, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | - | 2,779 |
| Jul 7, 2025 | 1.87 | 2.06 | 1.86 | 2.02 | 2.02 | -6.48% | 7,937 |
| Jul 3, 2025 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 1.89% | 487 |
| Jul 2, 2025 | 2.16 | 2.16 | 1.93 | 2.12 | 2.12 | 2.42% | 2,050 |
| Jul 1, 2025 | 2.04 | 2.10 | 1.96 | 2.07 | 2.07 | 2.48% | 3,389 |
| Jun 30, 2025 | 2.19 | 2.19 | 1.94 | 2.02 | 2.02 | -7.34% | 9,925 |
| Jun 27, 2025 | 1.99 | 2.20 | 1.92 | 2.18 | 2.18 | 10.66% | 10,647 |
| Jun 26, 2025 | 1.90 | 2.00 | 1.89 | 1.97 | 1.97 | -0.71% | 4,741 |
| Jun 25, 2025 | 1.83 | 2.18 | 1.82 | 1.98 | 1.98 | 9.61% | 19,494 |
| Jun 24, 2025 | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | 5.97% | 15,718 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 5.76% | 1,842 |
| Jun 20, 2025 | 1.61 | 1.63 | 1.44 | 1.62 | 1.62 | 9.86% | 23,343 |
| Jun 18, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 1,973 |
| Jun 17, 2025 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 2,550 |
| Jun 16, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 1,626 |
| Jun 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 713 |
| Jun 12, 2025 | 1.71 | 1.75 | 1.59 | 1.60 | 1.60 | -8.57% | 8,088 |
| Jun 11, 2025 | 1.76 | 1.82 | 1.75 | 1.75 | 1.75 | 0.57% | 955 |
| Jun 10, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 6.10% | 1,662 |
| Jun 9, 2025 | 1.70 | 1.80 | 1.64 | 1.64 | 1.64 | -7.87% | 14,844 |
| Jun 6, 2025 | 1.85 | 1.85 | 1.67 | 1.78 | 1.78 | -0.56% | 1,014 |
| Jun 5, 2025 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 9.48% | 1,758 |
| Jun 4, 2025 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | 0.74% | 1,544 |
| Jun 3, 2025 | 1.65 | 1.72 | 1.62 | 1.62 | 1.62 | -1.22% | 4,224 |
| Jun 2, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.20% | 921 |
| May 30, 2025 | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | 8.39% | 934 |
| May 29, 2025 | 1.67 | 1.69 | 1.55 | 1.55 | 1.55 | -7.19% | 11,162 |
| May 28, 2025 | 1.59 | 1.68 | 1.51 | 1.67 | 1.67 | 1.21% | 2,799 |
| May 27, 2025 | 1.59 | 1.68 | 1.55 | 1.65 | 1.65 | -5.17% | 2,140 |
| May 23, 2025 | 1.76 | 1.76 | 1.61 | 1.74 | 1.74 | -1.14% | 3,773 |
| May 22, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -3.30% | 11,183 |
| May 21, 2025 | 2.06 | 2.06 | 1.82 | 1.82 | 1.82 | -8.54% | 11,576 |