Chijet Motor Inc. (CJET)
NASDAQ: CJET
· Real-Time Price · USD
1.63
0.02 (1.24%)
At close: Aug 22, 2025, 3:39 PM
1.60
-1.84%
After-hours: Aug 22, 2025, 06:45 PM EDT
CJET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.57 | 1.63 | 1.48 | 1.48 | 1.48 | -8.07% | 26,097 |
| 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% | 18,500 |
| 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% | 30,900 |
| Aug 14, 2025 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 0.58% | 27,800 |
| 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 |