Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
1.730
+0.040 (2.37%)
At close: Mar 28, 2025, 4:00 PM
1.559
-0.171 (-9.87%)
Pre-market: Mar 31, 2025, 8:00 AM EDT
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | 0.87% | 3,187 |
| Mar 12, 2025 | 1.15 | 1.26 | 1.15 | 1.15 | 1.15 | -2.71% | 7,667 |
| Mar 11, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.17% | 2,792 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.09 | 1.18 | 1.18 | -7.09% | 4,842 |
| Mar 7, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 3,511 |
| Mar 6, 2025 | 1.27 | 1.40 | 1.27 | 1.32 | 1.32 | 3.94% | 1,355 |
| Mar 5, 2025 | 1.28 | 1.44 | 1.26 | 1.27 | 1.27 | -0.78% | 7,643 |
| Mar 4, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.33% | 1,542 |
| Mar 3, 2025 | 1.26 | 1.53 | 1.26 | 1.35 | 1.35 | 6.46% | 2,318 |
| Feb 28, 2025 | 1.48 | 1.48 | 1.27 | 1.27 | 1.27 | -15.89% | 26,759 |
| Feb 27, 2025 | 1.68 | 1.79 | 1.51 | 1.51 | 1.51 | -11.18% | 21,500 |
| Feb 26, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | -5.03% | 6,519 |
| Feb 25, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -3.76% | 3,134 |
| Feb 24, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.91% | 3,139 |
| Feb 21, 2025 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -2.19% | 4,532 |
| Feb 20, 2025 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 0.94% | 4,321 |
| Feb 19, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 1.06% | 2,554 |
| Feb 18, 2025 | 1.62 | 1.86 | 1.62 | 1.79 | 1.79 | 2.51% | 7,127 |
| Feb 14, 2025 | 1.68 | 1.77 | 1.65 | 1.75 | 1.75 | -0.51% | 10,688 |
| Feb 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 94 |
| Feb 12, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -1.18% | 3,297 |
| Feb 11, 2025 | 1.70 | 1.78 | 1.57 | 1.78 | 1.78 | 2.59% | 14,507 |
| Feb 10, 2025 | 1.83 | 1.83 | 1.70 | 1.74 | 1.74 | 0.87% | 3,732 |
| Feb 7, 2025 | 1.77 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 7,717 |
| Feb 6, 2025 | 1.72 | 1.83 | 1.69 | 1.77 | 1.77 | 5.99% | 41,001 |
| Feb 5, 2025 | 1.69 | 1.72 | 1.63 | 1.67 | 1.67 | -2.34% | 7,728 |
| Feb 4, 2025 | 1.57 | 1.72 | 1.57 | 1.71 | 1.71 | 1.79% | 7,200 |
| Feb 3, 2025 | 1.68 | 1.69 | 1.58 | 1.68 | 1.68 | -3.45% | 5,134 |
| Jan 31, 2025 | 1.55 | 1.74 | 1.54 | 1.74 | 1.74 | 7.41% | 8,489 |
| Jan 30, 2025 | 1.54 | 1.66 | 1.54 | 1.62 | 1.62 | 6.58% | 3,018 |
| Jan 29, 2025 | 1.64 | 1.67 | 1.52 | 1.52 | 1.52 | -3.18% | 13,620 |
| Jan 28, 2025 | 1.52 | 1.68 | 1.51 | 1.57 | 1.57 | 2.48% | 21,023 |
| Jan 27, 2025 | 1.63 | 1.79 | 1.50 | 1.53 | 1.53 | -6.01% | 38,997 |
| Jan 24, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -4.12% | 15,920 |
| Jan 23, 2025 | 1.71 | 1.76 | 1.59 | 1.70 | 1.70 | -3.95% | 31,691 |
| Jan 22, 2025 | 1.90 | 1.92 | 1.71 | 1.77 | 1.77 | -15.71% | 89,794 |
| Jan 21, 2025 | 1.80 | 2.99 | 1.77 | 2.10 | 2.10 | 19.66% | 1,879,931 |
| Jan 17, 2025 | 1.72 | 1.81 | 1.70 | 1.76 | 1.76 | 0.86% | 730,480 |
| Jan 16, 2025 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 4.82% | 8,082 |