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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.64	1.69	1.57	1.7	1.52	11,396
August 15, 2025	1.57	1.48	1.48	1.69	1.48	30,900
August 14, 2025	1.65	1.72	1.72	1.72	1.64	27,800
August 13, 2025	1.78	1.71	1.71	1.78	1.71	1,800
August 12, 2025	1.76	1.82	1.82	1.91	1.7	8,300
August 11, 2025	1.64	1.82	1.82	1.97	1.59	32,246
August 08, 2025	1.64	1.64	1.64	1.83	1.64	19,944
August 07, 2025	1.61	1.85	1.85	1.86	1.56	23,957
August 06, 2025	2.08	1.82	1.82	2.09	1.45	529,551
August 05, 2025	2.38	2.48	2.48	2.84	2.25	46,100
August 04, 2025	2.66	2.5	2.5	2.68	1.89	14,200
August 01, 2025	2.6	2.6	2.6	2.7	2.4	7,137
July 31, 2025	2.52	2.62	2.62	2.66	2.52	1,204
July 30, 2025	2.32	2.63	2.63	2.63	2.32	2,335
July 29, 2025	2.7	2.7	2.7	2.7	2.35	10,847
July 28, 2025	2.2	2.65	2.65	2.68	2.2	4,600
July 25, 2025	2.69	2.62	2.62	2.7	2.48	3,234
July 24, 2025	2.63	2.59	2.59	2.76	2.59	4,600
July 23, 2025	2.6	2.51	2.51	2.77	2.5	3,900
July 22, 2025	2.5	2.65	2.65	2.75	2.5	3,500
July 21, 2025	2.7	2.34	2.34	2.85	2.27	19,100
July 18, 2025	2.55	2.61	2.61	2.8	2.55	4,400
July 17, 2025	2.65	2.5	2.5	2.82	2.29	12,300
July 16, 2025	2.86	2.79	2.79	2.86	2.32	17,904
July 15, 2025	2.7	2.55	2.55	2.74	2.32	15,800
July 14, 2025	2.41	2.64	2.64	2.72	2.38	28,805
July 11, 2025	2.16	2.46	2.46	2.5	2.16	54,317
July 10, 2025	2.06	2.09	2.09	2.1	1.92	5,300
July 09, 2025	2.02	2.05	2.05	2.05	2	1,606
July 08, 2025	2.1	2.02	2.02	2.1	2.02	2,800
July 07, 2025	1.87	2.02	2.02	2.06	1.86	7,937
July 03, 2025	2.16	2.16	2.16	2.17	2.16	500
July 02, 2025	2.16	2.12	2.12	2.16	1.93	2,100
July 01, 2025	2.04	2.07	2.07	2.1	1.96	3,400
June 30, 2025	2.19	2.02	2.02	2.19	1.94	9,925
June 27, 2025	1.99	2.18	2.18	2.2	1.92	10,647
June 26, 2025	1.9	1.97	1.97	2	1.89	4,741
June 25, 2025	1.83	1.98	1.98	2.18	1.82	19,500
June 24, 2025	1.72	1.81	1.81	1.81	1.71	15,718
June 23, 2025	1.72	1.71	1.71	1.72	1.69	1,842
June 20, 2025	1.61	1.62	1.62	1.63	1.44	23,343
June 18, 2025	1.54	1.47	1.47	1.54	1.47	2,000
June 17, 2025	1.62	1.54	1.54	1.63	1.53	2,650
June 16, 2025	1.61	1.62	1.62	1.62	1.59	1,626
June 13, 2025	1.6	1.6	1.6	1.6	1.6	21
June 12, 2025	1.71	1.6	1.6	1.75	1.59	8,100
June 11, 2025	1.76	1.75	1.75	1.82	1.75	1,000
June 10, 2025	1.69	1.74	1.74	1.74	1.69	1,700
June 09, 2025	1.7	1.64	1.64	1.8	1.64	14,844
June 06, 2025	1.85	1.78	1.78	1.85	1.67	1,108
June 05, 2025	1.71	1.79	1.79	1.8	1.71	1,800
June 04, 2025	1.63	1.64	1.64	1.68	1.63	1,544
June 03, 2025	1.65	1.62	1.62	1.72	1.62	4,224
June 02, 2025	1.67	1.64	1.64	1.67	1.64	921
May 30, 2025	1.52	1.68	1.68	1.68	1.52	934
May 29, 2025	1.67	1.55	1.55	1.69	1.55	11,200
May 28, 2025	1.59	1.67	1.67	1.68	1.51	2,800
May 27, 2025	1.59	1.65	1.65	1.68	1.55	2,140
May 23, 2025	1.76	1.74	1.74	1.76	1.61	3,673
May 22, 2025	1.8	1.76	1.76	1.8	1.7	11,200

Chijet Motor Company, Inc. (CJET) NASDAQ