Chijet Motor Company, Inc. Ordinary Shares (CJET) Historical Stock Data

0.65 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CJET is down -3.78% a day on average. There have been 7 days where Chijet Motor Company, Inc. Ordinary Shares closed green and 23 days where CJET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	0.64	0.65	↑$0.02 (2.54%)	0.63	0.67	239.21K
2025-12-15	0.70	0.65	↓$0.05 (-6.54%)	0.62	0.71	572.81K
2025-12-12	0.75	0.71	↓$0.04 (-5.84%)	0.66	0.75	499.17K
2025-12-09	0.90	0.87	↓$0.03 (-3.58%)	0.82	0.90	691.74K
2025-12-08	0.93	0.83	↓$0.10 (-10.37%)	0.82	0.93	196.17K
2025-12-05	0.95	0.91	↓$0.05 (-5.04%)	0.90	0.96	304.01K
2025-12-04	1.02	0.95	↓$0.07 (-6.59%)	0.93	1.02	370.50K
2025-12-03	1.07	1.00	↓$0.07 (-6.54%)	0.99	1.07	421.45K
2025-12-02	1.10	1.06	↓$0.04 (-3.64%)	1.04	1.12	394.32K
2025-12-01	1.11	1.12	↑$0.01 (0.90%)	1.06	1.18	637.57K
2025-11-28	1.19	1.15	↓$0.04 (-3.36%)	1.15	1.23	544.14K
2025-11-26	1.25	1.19	↓$0.06 (-4.80%)	1.15	1.27	6.22M
2025-11-25	1.23	1.20	↓$0.03 (-2.44%)	1.14	1.25	782.01K
2025-11-24	2.46	1.27	↓$1.19 (-48.42%)	1.17	3.24	46.52M
2025-11-21	1.92	1.90	↓$0.02 (-1.04%)	1.57	1.94	101.79K
2025-11-20	1.99	1.96	↓$0.03 (-1.51%)	1.91	2.05	142.22K
2025-11-19	2.29	1.96	↓$0.33 (-14.41%)	1.92	2.40	78.92K
2025-11-18	2.39	2.40	↑$0.01 (0.42%)	2.30	2.41	43.54K
2025-11-17	2.68	2.44	↓$0.24 (-8.96%)	2.36	2.68	94.46K
2025-11-14	2.29	2.78	↑$0.49 (21.40%)	2.29	2.87	260.72K
2025-11-13	2.25	2.90	↑$0.65 (28.89%)	2.25	3.36	2.02M
2025-11-12	2.28	2.27	↓$0.01 (-0.44%)	2.24	2.36	86.88K
2025-11-11	2.53	2.42	↓$0.11 (-4.35%)	2.36	2.54	73.69K
2025-11-10	2.53	2.54	↑$0.01 (0.49%)	2.50	2.60	56.14K
2025-11-07	2.80	2.50	↓$0.30 (-10.71%)	2.43	2.80	128.29K
2025-11-06	3.02	2.88	↓$0.14 (-4.64%)	2.80	3.06	77.14K
2025-11-05	3.01	3.09	↑$0.08 (2.66%)	2.99	3.60	114.67K
2025-11-04	3.22	3.16	↓$0.06 (-1.86%)	2.77	3.25	276.25K
2025-11-03	4.48	3.83	↓$0.65 (-14.51%)	3.60	4.52	238.76K
2025-10-31	0.05	0.05	↓$0.00 (-1.01%)	0.05	0.06	56.80M