Chijet Motor Inc. (CJET)
NASDAQ: CJET
· Real-Time Price · USD
1.62
-0.10 (-5.81%)
At close: Aug 15, 2025, 11:51 AM
CJET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 0.58% | 27,766 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -6.04% | 1,800 |
| Aug 12, 2025 | 1.76 | 1.91 | 1.70 | 1.82 | 1.82 | 0.00% | 8,300 |
| 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 | -26.61% | 529,551 |
| Aug 5, 2025 | 2.38 | 2.84 | 2.25 | 2.48 | 2.48 | -0.80% | 46,100 |
| Aug 4, 2025 | 2.66 | 2.68 | 1.89 | 2.50 | 2.50 | -3.85% | 14,200 |
| Aug 1, 2025 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | -0.76% | 7,137 |
| Jul 31, 2025 | 2.52 | 2.66 | 2.52 | 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 | 2.35 | 2.70 | 2.70 | 1.89% | 10,847 |
| Jul 28, 2025 | 2.20 | 2.68 | 2.20 | 2.65 | 2.65 | 1.15% | 4,600 |
| 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 | 3.19% | 4,600 |
| Jul 23, 2025 | 2.60 | 2.77 | 2.50 | 2.51 | 2.51 | -5.28% | 3,900 |
| Jul 22, 2025 | 2.50 | 2.75 | 2.50 | 2.65 | 2.65 | 13.25% | 3,500 |
| Jul 21, 2025 | 2.70 | 2.85 | 2.27 | 2.34 | 2.34 | -10.34% | 19,100 |
| Jul 18, 2025 | 2.55 | 2.80 | 2.55 | 2.61 | 2.61 | 4.40% | 4,400 |