Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Chijet Motor Company Inc (CJET)
Chijet Motor Company Inc (CJET) Historical

CJET Chijet Motor Company Inc

0.3001

-0.0118 (-3.78%)

May 11 2024 - Closed

Delayed by 15 minutes

CJET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.2978	-0.0141	-4.52%	0.2936	0.319799	0.2936	22,017
May 09 2024	0.3119	-0.0169	-5.14%	0.3205	0.3205	0.295	43,442
May 08 2024	0.3288	-0.0016	-0.48%	0.345	0.3597	0.3205	6,906
May 07 2024	0.3304	0.0001	0.03%	0.3598	0.3598	0.32	18,985
May 06 2024	0.3303	-0.0285	-7.94%	0.3588	0.36	0.321	31,761
May 03 2024	0.3588	0.0222	6.60%	0.36	0.36	0.3195	67,385
May 02 2024	0.3366	-0.0234	-6.50%	0.36	0.36	0.28	31,978
May 01 2024	0.36	-0.019	-5.01%	0.38	0.38	0.35	48,524
Apr 30 2024	0.379	0.039	11.47%	0.3233	0.38	0.3233	139,891
Apr 29 2024	0.34	0.007	2.10%	0.33	0.34	0.3202	7,565
Apr 26 2024	0.333	-0.001	-0.30%	0.334	0.3433	0.31	31,263
Apr 25 2024	0.334	-0.001	-0.30%	0.3209	0.334	0.31	13,691
Apr 24 2024	0.335	0.014	4.36%	0.336	0.336	0.32	10,414
Apr 23 2024	0.321	-0.019	-5.59%	0.33595	0.33595	0.3191	2,924
Apr 22 2024	0.34	-0.0033	-0.96%	0.3455	0.3455	0.31	32,406
Apr 19 2024	0.3433	0.0148	4.51%	0.32	0.3455	0.32	13,477
Apr 18 2024	0.3285	-0.0171	-4.95%	0.3392	0.3454	0.3285	23,355
Apr 17 2024	0.3456	-0.0001	-0.03%	0.3456	0.3456	0.33	12,681
Apr 16 2024	0.3457	-0.0153	-4.24%	0.34	0.3457	0.33	16,226
Apr 15 2024	0.361	0.014	4.03%	0.347	0.38	0.32825	117,372
Apr 12 2024	0.347	-0.0229	-6.19%	0.365	0.3798	0.3381	29,615
Apr 11 2024	0.3699	-0.0009	-0.24%	0.365	0.3825	0.3511	21,789
Apr 10 2024	0.3708	-0.0092	-2.42%	0.386	0.4095	0.37	16,847
Apr 09 2024	0.38	0.0035	0.93%	0.389	0.3992	0.3606	21,049
Apr 08 2024	0.3765	-0.0105	-2.71%	0.379	0.387	0.3625	58,037
Apr 05 2024	0.387	-0.0149	-3.71%	0.398	0.40	0.321	41,098
Apr 04 2024	0.4019	-0.0081	-1.98%	0.428	0.428	0.3895	34,969
Apr 03 2024	0.41	-0.008	-1.91%	0.3979	0.428	0.373	52,523
Apr 02 2024	0.418	-0.015	-3.46%	0.445	0.445	0.3708	43,306
Apr 01 2024	0.433	-0.024	-5.25%	0.476	0.476	0.42	143,152
Mar 28 2024	0.457	0.0075	1.67%	0.436	0.46	0.42	146,349
Mar 27 2024	0.4495	0.0605	15.55%	0.38	0.481827	0.38	199,949
Mar 26 2024	0.389	-0.091	-18.96%	0.4656	0.48	0.365	139,895
Mar 25 2024	0.48	-0.04	-7.69%	0.4855	0.495	0.4305	119,792
Mar 22 2024	0.52	-0.05	-8.77%	0.55	0.567432	0.4905	128,252
Mar 21 2024	0.57	0.07	14.00%	0.50	0.58	0.496	368,852
Mar 20 2024	0.50	-0.02	-3.85%	0.502	0.5434	0.492	243,976
Mar 19 2024	0.52	-0.0603	-10.39%	0.5451	0.5985	0.45	2,188,362
Mar 18 2024	0.5803	0.0903	18.43%	0.4556	0.7361	0.42	716,389
Mar 15 2024	0.49	0.167	51.70%	0.3239	0.55	0.31	1,081,962
Mar 14 2024	0.323	-0.0219	-6.35%	0.339	0.339	0.31	66,119
Mar 13 2024	0.3449	-0.0146	-4.06%	0.355	0.36	0.3341	96,985
Mar 12 2024	0.3595	0.0285	8.61%	0.33	0.365451	0.33	101,682
Mar 11 2024	0.331	-0.019	-5.43%	0.34	0.352501	0.331	19,573
Mar 08 2024	0.35	0.00	0.00%	0.3439	0.3595	0.3328	12,593
Mar 07 2024	0.35	0.0256	7.89%	0.35	0.3622	0.3301	51,478
Mar 06 2024	0.3244	-0.03555	-9.88%	0.36	0.389	0.3244	39,283
Mar 05 2024	0.359951	0.01245	3.58%	0.35	0.36	0.3311	26,311
Mar 04 2024	0.347499	-0.0337	-8.84%	0.3913	0.4007	0.341	40,725
Mar 01 2024	0.3812	0.0067	1.79%	0.37	0.39	0.35	7,887
Feb 29 2024	0.3745	-0.0055	-1.45%	0.39	0.39	0.35	17,436
Feb 28 2024	0.38	-0.0183	-4.59%	0.3924	0.4103	0.372	28,001
Feb 27 2024	0.3983	-0.0116	-2.83%	0.41	0.41	0.375	27,908
Feb 26 2024	0.4099	0.0099	2.47%	0.42	0.42	0.3837	8,984
Feb 23 2024	0.40	0.00	0.00%	0.3798	0.40	0.362079	36,687
Feb 22 2024	0.40	0.00	0.00%	0.438	0.438	0.3699	50,039
Feb 21 2024	0.40	-0.03	-6.98%	0.42	0.43	0.38	49,558
Feb 20 2024	0.43	-0.012	-2.71%	0.44	0.44	0.41	42,392
Feb 16 2024	0.442	0.0045	1.03%	0.44	0.5626	0.41	655,150
Feb 15 2024	0.4375	0.0301	7.39%	0.43	0.4417	0.4001	107,781
Feb 14 2024	0.4074	0.0081	2.03%	0.41	0.4469	0.3901	33,881
Feb 13 2024	0.3993	-0.0007	-0.18%	0.3835	0.3993	0.3835	10,946
Feb 12 2024	0.40	0.0199	5.24%	0.39	0.4365	0.38	53,410

Delayed Upgrade Clock