Skip to main content
Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
2.160
-0.010 (-0.46%)
At close: Oct 30, 2024, 4:00 PM
2.270
+0.110 (5.09%)
After-hours: Oct 30, 2024, 5:49 PM EDT

Chijet Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.002.051.931.991.992.05%17,377
Sep 25, 20242.052.061.861.951.95-3.47%28,017
Sep 24, 20242.332.501.822.022.02-17.55%92,405
Sep 23, 20242.442.712.352.452.45-12.50%125,793
Sep 20, 20242.422.912.222.802.8016.18%238,946
Sep 19, 20242.652.652.342.412.41-12.04%45,974
Sep 18, 20242.732.842.652.742.74-30,009
Sep 17, 20243.003.272.592.742.74-8.97%97,061
Sep 16, 20243.493.492.653.013.01-11.21%315,920
Sep 13, 20242.903.502.793.393.3922.38%1,819,014
Sep 12, 20242.763.012.682.772.774.14%44,256
Sep 11, 20242.802.822.652.662.66-6.67%9,138
Sep 10, 20242.993.012.852.852.85-4.68%3,685
Sep 9, 20242.833.142.702.992.994.18%11,209
Sep 6, 20243.223.222.812.872.87-5.90%6,125
Sep 5, 20243.093.802.603.053.05-2.87%72,119
Sep 4, 20243.243.423.103.143.14-5.99%15,809
Sep 3, 20243.803.813.343.343.34-11.87%35,753
Aug 30, 20243.703.833.453.793.791.88%32,700
Aug 29, 20243.724.413.563.723.727.83%153,618
Aug 28, 20243.253.623.203.453.455.18%28,691
Aug 27, 20243.313.433.213.283.28-6.29%17,055
Aug 26, 20243.503.653.383.503.500.29%12,620
Aug 23, 20243.493.673.353.493.498.05%57,288
Aug 22, 20243.093.483.023.233.234.19%67,730
Aug 21, 20242.783.182.783.103.101.97%6,263
Aug 20, 20242.993.162.913.043.04-2.88%12,765
Aug 19, 20243.073.233.003.133.131.49%10,596
Aug 16, 20242.883.142.873.083.089.75%22,884
Aug 15, 20242.693.302.692.812.814.85%112,592
Aug 14, 20242.712.762.662.682.681.52%9,670
Aug 13, 20242.612.962.442.642.640.76%69,999
Aug 12, 20242.512.912.392.622.624.59%115,998
Aug 9, 20242.482.732.482.512.512.24%25,859
Aug 8, 20242.792.792.412.452.45-11.23%29,427
Aug 7, 20242.933.062.702.762.76-6.25%36,035
Aug 6, 20242.923.092.902.942.940.82%6,223
Aug 5, 20243.163.272.922.922.92-6.71%33,079
Aug 2, 20243.083.372.843.133.13-3.40%57,968
Aug 1, 20243.213.313.103.243.24-1.82%33,678
Jul 31, 20243.203.693.203.303.305.43%58,934
Jul 30, 20243.273.273.043.133.13-5.15%19,521
Jul 29, 20243.573.673.083.303.30-8.59%121,055
Jul 26, 20243.563.813.413.613.610.28%93,276
Jul 25, 20243.863.863.103.603.60-7.69%191,338
Jul 24, 20244.744.992.933.903.90-23.23%413,600
Jul 23, 20243.186.643.145.085.0855.35%2,717,791
Jul 22, 20243.283.433.003.273.27-6.84%35,971
Jul 19, 20243.824.063.503.513.51-16.63%112,471
Jul 18, 20244.444.463.684.214.21-8.48%137,762
Jul 17, 20244.655.174.324.604.60-3.77%66,778
Jul 16, 20244.965.244.604.784.78-4.78%79,160
Jul 15, 20245.265.614.955.025.02-6.34%19,821
Jul 12, 20244.906.494.815.365.368.72%171,791
Jul 11, 20245.005.204.564.934.93-6.45%33,888
Jul 10, 20245.815.814.865.275.27-14.86%80,746
Jul 9, 20246.008.405.956.196.193.17%287,654
Jul 8, 20246.857.345.296.006.00-25.93%183,019
Jul 5, 20248.649.608.108.108.10-6.25%29,794
Jul 3, 20248.4010.057.808.648.64-9.15%35,319
Jul 2, 20249.9015.788.109.519.51-1.55%257,464
Jul 1, 202410.8010.809.609.669.66-15.26%5,761
Jun 28, 20249.1611.706.0011.4011.4015.19%22,024
Jun 27, 20249.5710.178.709.909.903.42%6,373
Jun 26, 202411.3411.348.489.579.57-18.21%5,054
Jun 25, 202411.9712.1510.8011.7011.70-4.88%6,075
Jun 24, 202413.0913.0911.1312.3012.30-1.44%4,317
Jun 21, 202411.1013.1311.1012.4812.487.49%12,776
Jun 20, 202411.1211.8811.1211.6111.61-2.27%8,216
Jun 18, 202410.8012.2710.1311.8811.88-3.37%28,555
Jun 17, 202410.2312.4110.2312.2912.2910.76%47,620
Jun 14, 20249.9012.009.1511.1011.1027.59%519,061
Jun 13, 20247.779.006.928.708.7016.47%202,623
Jun 12, 20249.289.826.627.477.47-24.32%18,663
Jun 11, 20249.9710.049.009.879.87-1.73%1,008
Jun 10, 202410.5010.829.6010.0410.04-13.71%1,310