Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
0.0983
+0.0174 (21.51%)
At close: Oct 22, 2025, 4:00 PM EDT
0.0970
-0.0013 (-1.32%)
After-hours: Oct 22, 2025, 4:53 PM EDT
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 21.51% | 41,825,740 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.45% | 39,296,326 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.26% | 10,282,452 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.28% | 12,938,494 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.02% | 14,935,390 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.01% | 17,127,326 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.01% | 14,398,055 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.53% | 17,493,941 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -14.93% | 30,689,431 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.25% | 26,768,033 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.90% | 31,130,975 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.64% | 46,772,715 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.33% | 47,577,239 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 67,275,303 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 9.68% | 187,385,275 |
| Oct 1, 2025 | 0.45 | 0.51 | 0.15 | 0.16 | 0.16 | -4.38% | 1,218,574,415 |
| Sep 30, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -4.65% | 10,616,241 |
| 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 |