Chijet Motor Company, Inc. - Class A Ordinary Shares (CJET)
0.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 1st, 11:37 AM EST
Historical Prices For Chijet Motor Company, Inc. - Class A Ordinary Shares (CJET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 0.83 | 0.00 | 0.87 | 0.87 | 0 | 10.44 |
| 12/08/2025 | 0.93 | 0.93 | 0.82 | 0.83 | 428,425 | 9.96 |
| 12/05/2025 | 0.95 | 0.96 | 0.90 | 0.91 | 313,933 | 10.86 |
| 12/04/2025 | 1.02 | 1.02 | 0.93 | 0.95 | 445,526 | 11.43 |
| 12/03/2025 | 1.07 | 1.08 | 0.99 | 1.00 | 437,263 | 12.00 |
| 12/02/2025 | 1.10 | 1.12 | 1.04 | 1.06 | 396,137 | 12.72 |
| 12/01/2025 | 1.11 | 1.18 | 1.06 | 1.12 | 648,062 | 13.44 |
| 11/28/2025 | 1.19 | 1.23 | 1.15 | 1.15 | 544,138 | 13.80 |
| 11/26/2025 | 1.25 | 1.28 | 1.15 | 1.19 | 6,308,286 | 14.28 |
| 11/25/2025 | 1.23 | 1.25 | 1.14 | 1.20 | 776,020 | 14.40 |
| 11/24/2025 | 2.46 | 3.24 | 1.17 | 1.27 | 46,605,096 | 15.24 |
| 11/21/2025 | 1.92 | 1.97 | 1.57 | 1.90 | 103,217 | 22.80 |
| 11/20/2025 | 1.99 | 2.05 | 1.91 | 1.96 | 145,838 | 23.52 |
| 11/19/2025 | 2.29 | 2.40 | 1.92 | 1.96 | 88,263 | 23.52 |
| 11/18/2025 | 2.41 | 2.42 | 2.30 | 2.40 | 44,108 | 28.80 |
| 11/17/2025 | 2.68 | 2.68 | 2.36 | 2.44 | 95,063 | 29.28 |
| 11/14/2025 | 2.29 | 2.87 | 2.29 | 2.78 | 261,735 | 33.36 |
| 11/13/2025 | 2.25 | 3.38 | 2.25 | 2.90 | 2,049,941 | 34.80 |
| 11/12/2025 | 2.28 | 2.36 | 2.24 | 2.27 | 87,435 | 27.24 |
| 11/11/2025 | 2.53 | 2.54 | 2.36 | 2.42 | 75,066 | 29.04 |
| 11/10/2025 | 2.55 | 2.60 | 2.50 | 2.54 | 57,587 | 30.51 |
| 11/07/2025 | 2.80 | 2.80 | 2.43 | 2.50 | 131,958 | 30.00 |
| 11/06/2025 | 3.02 | 3.06 | 2.80 | 2.88 | 80,500 | 34.56 |
| 11/05/2025 | 3.01 | 3.60 | 2.99 | 3.09 | 168,517 | 37.08 |
| 11/04/2025 | 3.22 | 3.25 | 2.77 | 3.16 | 281,251 | 37.92 |
| 11/03/2025 | 4.48 | 4.52 | 3.60 | 3.83 | 244,602 | 45.96 |