Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
1.740
-0.020 (-1.14%)
May 23, 2025, 4:00 PM - Market closed
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 2.03 | 2.03 | 1.94 | 1.99 | 1.99 | 1.53% | 2,425 |
| May 19, 2025 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | -1.51% | 5,791 |
| May 16, 2025 | 1.99 | 2.01 | 1.95 | 1.99 | 1.99 | -1.49% | 3,022 |
| May 15, 2025 | 2.15 | 2.15 | 1.93 | 2.02 | 2.02 | -5.61% | 13,150 |
| May 14, 2025 | 2.24 | 2.25 | 2.00 | 2.14 | 2.14 | 4.39% | 77,779 |
| May 13, 2025 | 2.14 | 2.44 | 1.93 | 2.05 | 2.05 | -4.65% | 392,682 |
| May 12, 2025 | 1.69 | 2.17 | 1.69 | 2.15 | 2.15 | 23.35% | 509,527 |
| 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 |