Chijet Motor Company, Inc. - CJET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	0.54	0.51	0.51	0.55	0.5	383,850
December 19, 2025	0.56	0.55	0.55	0.56	0.52	230,141
December 18, 2025	0.66	0.58	0.58	0.67	0.56	291,289
December 17, 2025	0.65	0.67	0.67	0.67	0.64	103,504
December 16, 2025	0.64	0.65	0.65	0.67	0.63	250,935
December 15, 2025	0.7	0.65	0.65	0.71	0.62	618,726
December 12, 2025	0.75	0.71	0.71	0.75	0.66	525,084
December 11, 2025	0.77	0.77	0.77	0.81	0.73	2.59M
December 10, 2025	0.83	0.76	0.76	0.84	0.75	556,904
December 09, 2025	0.9	0.87	0.87	0.9	0.82	858,251
December 08, 2025	0.93	0.83	0.83	0.93	0.82	434,840
December 05, 2025	0.95	0.91	0.91	0.96	0.9	313,933
December 04, 2025	1.02	0.95	0.95	1.02	0.93	448,829
December 03, 2025	1.07	1	1	1.08	0.99	436,300
December 02, 2025	1.1	1.06	1.06	1.12	1.04	407,941
December 01, 2025	1.11	1.12	1.12	1.18	1.06	660,849
November 28, 2025	1.19	1.15	1.15	1.23	1.15	544,138
November 26, 2025	1.25	1.19	1.19	1.28	1.15	6.31M
November 25, 2025	1.23	1.2	1.2	1.25	1.14	757,846
November 24, 2025	2.46	1.27	1.27	3.24	1.17	46.73M
November 21, 2025	1.92	1.9	1.9	1.94	1.57	101,785
November 20, 2025	1.99	1.96	1.96	2.05	1.91	149,333
November 19, 2025	2.29	1.96	1.96	2.4	1.92	92,319
November 18, 2025	2.41	2.4	2.4	2.42	2.3	46,656
November 17, 2025	2.68	2.44	2.44	2.68	2.36	95,700
November 14, 2025	2.29	2.78	2.78	2.87	2.29	260,723
November 13, 2025	2.25	2.9	2.9	3.36	2.25	2.02M
November 12, 2025	2.28	2.27	2.27	2.36	2.24	86,313
November 11, 2025	2.53	2.42	2.42	2.54	2.36	72,767
November 10, 2025	2.55	2.54	2.54	2.6	2.5	58,600
November 07, 2025	2.8	2.5	2.5	2.8	2.43	126,581
November 06, 2025	3.02	2.88	2.88	3.06	2.8	77,262
November 05, 2025	3.01	3.09	3.09	3.6	2.99	165,542
November 04, 2025	3.22	3.16	3.16	3.25	2.77	276,250
November 03, 2025	4.48	3.83	3.83	4.52	3.6	252,260
October 31, 2025	4.97	4.92	4.92	5.74	4.61	60.27M
October 30, 2025	5.68	5.43	5.43	6.13	5.28	21.44M
October 29, 2025	10.01	6.03	6.03	10.7	5.41	62.75M
October 28, 2025	11.04	10.03	10.03	11.59	10	17.79M
October 27, 2025	11.5	11.15	11.15	11.76	9.6	29.12M
October 24, 2025	8.63	11.48	11.48	12.2	8.63	89.09M
October 23, 2025	9.5	8.97	8.97	9.5	8.75	15.65M
October 22, 2025	9.45	9.83	9.83	10.43	9.05	43.98M
October 21, 2025	9	8.09	8.09	9	7.7	39.3M
October 20, 2025	10.5	10.17	10.17	10.99	10.05	10.28M
October 17, 2025	10.9	10.3	10.3	11	10.01	12.94M
October 16, 2025	12.15	11.23	11.23	12.29	11.03	14.94M
October 15, 2025	12.09	11.7	11.7	12.75	11.3	17.13M
October 14, 2025	12	11.94	11.94	12.45	11.8	14.4M
October 13, 2025	12.32	12.31	12.31	12.79	11.76	17.49M
October 10, 2025	14.29	12.76	12.76	14.35	12.5	30.69M
October 09, 2025	15.15	15	15	15.2	14.15	26.77M
October 08, 2025	15.24	15.19	15.19	16	14.5	31.13M
October 07, 2025	15.59	14.62	14.62	15.6	14.5	46.77M
October 06, 2025	16.69	15.83	15.83	17.14	15.6	47.58M
October 03, 2025	0.18	0.17	0.17	0.18	0.17	67.28M
October 02, 2025	0.18	0.17	0.17	0.19	0.17	187.39M
October 01, 2025	0.45	0.16	0.16	0.51	0.15	1.22B
September 30, 2025	0.17	0.16	0.16	0.19	0.16	10.62M
September 29, 2025	0.19	0.17	0.17	0.2	0.17	19.45M

Chijet Motor Company, Inc. (CJET) NASDAQ