Skip to main content
Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

Chijet Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.881.881.791.791.79-2.19%4,532
Feb 20, 20251.801.841.781.831.830.94%4,321
Feb 19, 20251.811.811.791.811.811.06%2,554
Feb 18, 20251.621.861.621.791.792.51%7,127
Feb 14, 20251.681.771.651.751.75-0.51%10,688
Feb 13, 20251.761.761.761.761.76-94
Feb 12, 20251.761.781.751.761.76-1.18%3,297
Feb 11, 20251.701.781.571.781.782.59%14,507
Feb 10, 20251.831.831.701.741.740.87%3,732
Feb 7, 20251.771.781.691.721.72-2.82%7,717
Feb 6, 20251.721.831.691.771.775.99%41,001
Feb 5, 20251.691.721.631.671.67-2.34%7,728
Feb 4, 20251.571.721.571.711.711.79%7,200
Feb 3, 20251.681.691.581.681.68-3.45%5,134
Jan 31, 20251.551.741.541.741.747.41%8,489
Jan 30, 20251.541.661.541.621.626.58%3,018
Jan 29, 20251.641.671.521.521.52-3.18%13,620
Jan 28, 20251.521.681.511.571.572.48%21,023
Jan 27, 20251.631.791.501.531.53-6.01%38,997
Jan 24, 20251.701.741.601.631.63-4.12%15,920
Jan 23, 20251.711.761.591.701.70-3.95%31,691
Jan 22, 20251.901.921.711.771.77-15.71%89,794
Jan 21, 20251.802.991.772.102.1019.66%1,879,931
Jan 17, 20251.721.811.701.761.760.86%730,480
Jan 16, 20251.661.751.661.741.744.82%8,082
Jan 15, 20251.721.721.651.661.66-3.49%9,277
Jan 14, 20251.801.821.651.721.72-9.95%26,355
Jan 13, 20251.962.001.801.911.91-5.91%36,995
Jan 10, 20252.082.082.032.032.031.50%267,235
Jan 8, 20252.002.011.932.002.00-6.98%8,463
Jan 7, 20252.292.292.152.152.15-0.46%10,753
Jan 6, 20252.232.332.102.162.160.93%9,369
Jan 3, 20252.382.392.112.142.14-5.73%28,169
Jan 2, 20252.322.322.242.272.27-2.16%18,703
Dec 31, 20242.362.632.322.322.32-5.69%14,876
Dec 30, 20242.262.502.212.462.466.96%26,679
Dec 27, 20242.472.472.162.302.30-5.43%20,010
Dec 26, 20242.302.552.282.432.439.55%25,432
Dec 24, 20242.232.502.192.222.221.83%24,631
Dec 23, 20242.052.402.052.182.186.34%50,559
Dec 20, 20241.932.211.932.052.052.86%26,354
Dec 19, 20242.002.071.931.991.992.21%43,290
Dec 18, 20242.032.031.951.951.951.56%3,667
Dec 17, 20241.921.981.921.921.92-1,615
Dec 16, 20241.901.951.901.921.921.05%4,897
Dec 13, 20242.072.071.901.901.90-6.08%9,072
Dec 12, 20242.012.021.902.022.02-1.32%4,519
Dec 11, 20242.212.212.052.052.05-2.84%2,121
Dec 10, 20242.202.202.052.112.11-5.80%11,493
Dec 9, 20242.052.312.042.242.249.54%24,071
Dec 6, 20242.052.162.022.052.05-3.99%1,183
Dec 5, 20242.172.222.102.132.13-4.05%15,304
Dec 4, 20242.272.292.172.222.220.45%6,619
Dec 3, 20242.202.252.112.212.21-1.78%17,176
Dec 2, 20242.152.332.062.252.259.22%23,791
Nov 29, 20242.142.152.062.062.061.98%2,898
Nov 27, 20242.052.081.962.022.02-6,087
Nov 26, 20242.142.151.972.022.02-5.61%8,926
Nov 25, 20242.092.141.982.142.149.18%13,356
Nov 22, 20241.982.021.941.961.960.51%7,468
Nov 21, 20241.982.001.931.951.95-2.50%15,729
Nov 20, 20242.012.131.822.002.00-0.45%12,647
Nov 19, 20241.892.121.892.012.011.98%29,686
Nov 18, 20241.992.051.941.971.971.03%3,904
Nov 15, 20242.052.081.951.951.95-5.80%6,009
Nov 14, 20242.062.101.942.072.07-1.43%4,758
Nov 13, 20242.242.242.102.102.10-2.73%4,919
Nov 12, 20242.242.422.102.162.16-1.86%15,198
Nov 11, 20242.052.282.052.202.206.43%13,459
Nov 8, 20242.012.192.012.072.07-0.14%4,352
Nov 7, 20242.152.152.062.072.070.49%5,121
Nov 6, 20242.112.112.032.062.060.98%6,352
Nov 5, 20242.262.292.002.042.04-5.12%21,930
Nov 4, 20242.142.282.102.152.153.86%29,333
Nov 1, 20242.172.192.052.072.07-3.72%9,359
Oct 31, 20242.122.382.122.152.15-0.46%5,265
Oct 30, 20242.182.302.162.162.161.89%17,039
Oct 29, 20242.052.372.052.122.125.79%50,596
Oct 28, 20241.942.051.902.002.002.77%6,482
Oct 25, 20242.002.041.951.951.952.09%9,820
Oct 24, 20242.062.131.851.911.91-7.73%41,571
Oct 23, 20242.072.131.982.072.07-0.48%4,441
Oct 22, 20242.282.392.062.082.08-8.37%34,075
Oct 21, 20242.602.602.252.272.27-5.81%14,223
Oct 18, 20242.602.602.372.412.41-7.31%32,320
Oct 17, 20242.432.722.432.602.605.26%61,096
Oct 16, 20242.112.502.082.472.4720.49%118,347
Oct 15, 20242.062.182.002.052.053.02%61,701
Oct 14, 20241.882.091.881.991.992.58%17,759
Oct 11, 20242.002.021.941.941.94-2.02%6,886
Oct 10, 20241.972.111.921.981.98-1.49%4,884
Oct 9, 20241.952.111.952.012.013.61%53,974
Oct 8, 20241.992.051.911.941.94-3.96%17,049
Oct 7, 20242.052.141.932.022.02-0.49%29,337
Oct 4, 20241.902.031.852.032.039.73%26,972
Oct 3, 20241.892.001.851.851.85-5.13%18,643
Oct 2, 20242.042.301.771.951.95-7.14%70,675
Oct 1, 20242.272.412.102.102.10-8.70%18,020
Sep 30, 20242.042.422.042.302.309.00%54,054
Sep 27, 20242.012.291.992.112.116.03%23,806