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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	0.45	0.43	0.43	0.45	0.41	151,662
January 08, 2026	0.4	0.43	0.43	0.43	0.39	313,594
January 07, 2026	0.41	0.4	0.4	0.42	0.39	2.13M
January 06, 2026	0.42	0.43	0.43	0.48	0.42	799,559
January 05, 2026	0.4	0.41	0.41	0.42	0.38	524,517
January 02, 2026	0.37	0.38	0.38	0.41	0.37	318,842
December 31, 2025	0.38	0.37	0.37	0.38	0.37	228,648
December 30, 2025	0.38	0.37	0.37	0.4	0.36	479,951
December 29, 2025	0.35	0.37	0.37	0.42	0.34	510,271
December 26, 2025	0.41	0.35	0.35	0.42	0.35	441,393
December 24, 2025	0.44	0.42	0.42	0.44	0.42	145,579
December 23, 2025	0.5	0.47	0.47	0.5	0.45	342,377
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

Chijet Motor Company, Inc. (CJET) NASDAQ