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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.11	0.1	0.1	0.11	0.1	12.94M
October 16, 2025	0.12	0.11	0.11	0.12	0.11	14.94M
October 15, 2025	0.12	0.12	0.12	0.13	0.11	17.13M
October 14, 2025	0.12	0.12	0.12	0.12	0.12	14.4M
October 13, 2025	0.12	0.12	0.12	0.13	0.12	16M
October 10, 2025	0.14	0.13	0.13	0.14	0.13	30.69M
October 09, 2025	0.15	0.15	0.15	0.15	0.14	26.77M
October 08, 2025	0.15	0.15	0.15	0.16	0.14	31.13M
October 07, 2025	0.16	0.15	0.15	0.16	0.14	46.77M
October 06, 2025	0.17	0.16	0.16	0.17	0.16	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	179.1M
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
September 26, 2025	0.21	0.18	0.18	0.21	0.17	148.7M
September 25, 2025	0.16	0.16	0.16	0.17	0.16	11.72M
September 24, 2025	0.16	0.17	0.17	0.21	0.15	60.76M
September 23, 2025	0.18	0.15	0.15	0.18	0.15	25.5M
September 22, 2025	0.23	0.19	0.19	0.23	0.16	90.41M
September 19, 2025	0.18	0.29	0.29	0.34	0.14	1.65B
September 18, 2025	0.1	0.1	0.1	0.11	0.09	51.83M
September 17, 2025	0.11	0.09	0.09	0.12	0.09	11.07M
September 16, 2025	0.09	0.12	0.12	0.12	0.08	53.05M
September 15, 2025	0.13	0.12	0.12	0.13	0.11	10.49M
September 12, 2025	0.12	0.13	0.13	0.13	0.12	7.24M
September 11, 2025	0.12	0.12	0.12	0.13	0.11	7.03M
September 10, 2025	0.13	0.12	0.12	0.14	0.11	12.07M
September 09, 2025	0.14	0.13	0.13	0.15	0.12	13.4M
September 08, 2025	0.15	0.15	0.15	0.16	0.14	4.92M
September 05, 2025	0.17	0.16	0.16	0.18	0.15	10.77M
September 04, 2025	0.21	0.18	0.18	0.21	0.18	14.92M
September 03, 2025	0.21	0.24	0.24	0.28	0.2	46.99M
September 02, 2025	1.64	0.59	0.59	1.64	0.53	3.73M
August 29, 2025	1.78	1.76	1.76	1.78	1.76	4,888
August 28, 2025	1.71	1.75	1.75	1.76	1.71	5,912
August 27, 2025	1.74	1.74	1.74	1.79	1.74	16,472
August 26, 2025	1.62	1.69	1.69	1.69	1.59	2,431
August 25, 2025	1.57	1.66	1.66	1.75	1.53	28,125
August 22, 2025	1.57	1.48	1.48	1.63	1.48	26,156
August 21, 2025	1.61	1.61	1.61	1.67	1.61	26,645
August 20, 2025	1.68	1.78	1.78	1.79	1.6	18,500
August 19, 2025	1.6	1.62	1.62	1.7	1.6	3,824
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

Chijet Motor Company, Inc. (CJET) NASDAQ