Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
0.1621
-0.0079 (-4.65%)
At close: Sep 30, 2025, 4:00 PM EDT
0.1729
+0.0108 (6.66%)
After-hours: Sep 30, 2025, 4:30 PM EDT
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | - | -1.06% | 6,948,814 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -4.97% | 19,454,184 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | 10.64% | 148,702,964 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.12% | 11,716,386 |
| Sep 24, 2025 | 0.16 | 0.21 | 0.15 | 0.17 | 0.17 | 11.12% | 60,758,916 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -20.95% | 25,498,863 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.16 | 0.19 | 0.19 | -34.69% | 90,413,979 |
| Sep 19, 2025 | 0.18 | 0.34 | 0.14 | 0.29 | 0.29 | 187.17% | 1,674,732,004 |
| Sep 18, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 9.28% | 56,669,248 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -19.39% | 11,613,082 |
| Sep 16, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 0.44% | 53,049,079 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.58% | 10,489,794 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.82% | 7,425,908 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 5.13% | 7,032,904 |
| Sep 10, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -8.88% | 12,065,606 |
| Sep 9, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -12.41% | 13,402,764 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.15% | 4,924,053 |
| Sep 5, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -13.46% | 10,767,048 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -26.18% | 14,922,212 |
| Sep 3, 2025 | 0.21 | 0.28 | 0.20 | 0.24 | 0.24 | -58.56% | 46,378,005 |
| Sep 2, 2025 | 1.64 | 1.64 | 0.53 | 0.59 | 0.59 | -66.48% | 3,410,486 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.34% | 4,888 |
| Aug 28, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 0.80% | 5,912 |
| Aug 27, 2025 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | 2.96% | 16,472 |
| Aug 26, 2025 | 1.62 | 1.69 | 1.59 | 1.69 | 1.69 | 2.11% | 2,431 |
| Aug 25, 2025 | 1.57 | 1.75 | 1.53 | 1.66 | 1.66 | 11.82% | 28,125 |
| Aug 22, 2025 | 1.57 | 1.63 | 1.48 | 1.48 | 1.48 | -8.07% | 26,156 |
| Aug 21, 2025 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | -9.55% | 26,645 |
| Aug 20, 2025 | 1.68 | 1.79 | 1.60 | 1.78 | 1.78 | 9.88% | 18,467 |
| Aug 19, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 3,824 |
| Aug 18, 2025 | 1.64 | 1.70 | 1.52 | 1.69 | 1.69 | 14.19% | 26,102 |
| Aug 15, 2025 | 1.57 | 1.69 | 1.48 | 1.48 | 1.48 | -13.95% | 30,852 |
| Aug 14, 2025 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 0.58% | 27,769 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -6.04% | 1,783 |
| Aug 12, 2025 | 1.76 | 1.91 | 1.70 | 1.82 | 1.82 | - | 8,261 |
| Aug 11, 2025 | 1.64 | 1.97 | 1.59 | 1.82 | 1.82 | 10.98% | 32,246 |
| Aug 8, 2025 | 1.64 | 1.83 | 1.64 | 1.64 | 1.64 | -11.35% | 19,944 |
| Aug 7, 2025 | 1.61 | 1.86 | 1.56 | 1.85 | 1.85 | 1.65% | 23,957 |
| Aug 6, 2025 | 2.08 | 2.09 | 1.45 | 1.82 | 1.82 | -26.70% | 529,551 |
| Aug 5, 2025 | 2.38 | 2.84 | 2.25 | 2.48 | 2.48 | -0.68% | 46,099 |
| Aug 4, 2025 | 2.66 | 2.68 | 1.89 | 2.50 | 2.50 | -3.85% | 14,180 |
| 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 |