Skip to main content
logo
Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
0.5900
-1.1700 (-66.48%)
At close: Sep 2, 2025, 4:00 PM
0.5623
-0.0277 (-4.69%)
After-hours: Sep 2, 2025, 7:59 PM EDT

Chijet Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20251.641.640.530.590.59-66.48%3,410,486
Aug 29, 20251.781.781.761.761.760.34%4,888
Aug 28, 20251.711.761.711.751.750.80%5,912
Aug 27, 20251.741.791.741.741.742.96%16,472
Aug 26, 20251.621.691.591.691.692.11%2,431
Aug 25, 20251.571.751.531.661.6611.82%28,125
Aug 22, 20251.571.631.481.481.48-8.07%26,156
Aug 21, 20251.611.671.611.611.61-9.55%26,645
Aug 20, 20251.681.791.601.781.789.88%18,467
Aug 19, 20251.601.701.601.621.62-4.14%3,824
Aug 18, 20251.641.701.521.691.6914.19%26,102
Aug 15, 20251.571.691.481.481.48-13.95%30,852
Aug 14, 20251.651.721.641.721.720.58%27,769
Aug 13, 20251.781.781.711.711.71-6.04%1,783
Aug 12, 20251.761.911.701.821.82-8,261
Aug 11, 20251.641.971.591.821.8210.98%32,246
Aug 8, 20251.641.831.641.641.64-11.35%19,944
Aug 7, 20251.611.861.561.851.851.65%23,957
Aug 6, 20252.082.091.451.821.82-26.70%529,551
Aug 5, 20252.382.842.252.482.48-0.68%46,099
Aug 4, 20252.662.681.892.502.50-3.85%14,180
Aug 1, 20252.602.702.402.602.60-0.76%7,137
Jul 31, 20252.532.662.532.622.62-0.38%1,204
Jul 30, 20252.322.632.322.632.63-2.59%2,335
Jul 29, 20252.702.702.362.702.701.89%10,847
Jul 28, 20252.202.682.202.652.651.15%4,550
Jul 25, 20252.692.702.482.622.621.16%3,234
Jul 24, 20252.632.762.592.592.593.35%4,570
Jul 23, 20252.602.772.502.512.51-5.43%3,863
Jul 22, 20252.502.752.502.652.6513.25%3,450
Jul 21, 20252.702.852.272.342.34-10.34%19,051
Jul 18, 20252.552.802.552.612.614.40%4,379
Jul 17, 20252.652.822.292.502.50-10.23%12,296
Jul 16, 20252.862.862.322.792.799.22%17,904
Jul 15, 20252.702.742.322.552.55-3.41%15,772
Jul 14, 20252.412.722.382.642.647.54%28,805
Jul 11, 20252.162.502.162.462.4617.46%54,317
Jul 10, 20252.062.101.922.092.091.95%5,271
Jul 9, 20252.022.052.002.052.051.49%1,606
Jul 8, 20252.102.102.022.022.02-2,779
Jul 7, 20251.872.061.862.022.02-6.48%7,937
Jul 3, 20252.162.172.162.162.161.89%487
Jul 2, 20252.162.161.932.122.122.42%2,050
Jul 1, 20252.042.101.962.072.072.48%3,389
Jun 30, 20252.192.191.942.022.02-7.34%9,925
Jun 27, 20251.992.201.922.182.1810.66%10,647
Jun 26, 20251.902.001.891.971.97-0.71%4,741
Jun 25, 20251.832.181.821.981.989.61%19,494
Jun 24, 20251.721.811.711.811.815.97%15,718
Jun 23, 20251.721.721.691.711.715.76%1,842