NasdaqGM - Delayed Quote USD

Chijet Motor Company, Inc. (CJET)

0.3348 -0.0532 (-13.71%)
At close: June 10 at 4:00 PM EDT
0.3193 -0.02 (-4.63%)
After hours: June 10 at 6:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 10, 2024 0.3500 0.3599 0.3201 0.3348 0.3348 36,413
Jun 7, 2024 0.3700 0.3900 0.3000 0.3880 0.3880 50,000
Jun 6, 2024 0.3800 0.3820 0.3630 0.3750 0.3750 12,500
Jun 5, 2024 0.4050 0.4090 0.3700 0.3900 0.3900 51,300
Jun 4, 2024 0.4300 0.4400 0.4000 0.4390 0.4390 24,500
Jun 3, 2024 0.4400 0.4400 0.4030 0.4400 0.4400 24,000
May 31, 2024 0.4400 0.4400 0.4000 0.4400 0.4400 41,700
May 30, 2024 0.4370 0.4400 0.4120 0.4200 0.4200 32,800
May 29, 2024 0.4900 0.4990 0.4200 0.4400 0.4400 128,000
May 28, 2024 0.5130 0.5690 0.4950 0.4990 0.4990 95,900
May 24, 2024 0.5250 0.5570 0.4990 0.5290 0.5290 321,100
May 23, 2024 0.4700 0.6700 0.4700 0.5100 0.5100 2,065,400
May 22, 2024 0.5300 0.5940 0.4310 0.4520 0.4520 1,251,300
May 21, 2024 0.3700 0.7980 0.3620 0.5100 0.5100 7,165,700
May 20, 2024 0.3690 0.3900 0.3330 0.3470 0.3470 102,100
May 17, 2024 0.3600 0.3900 0.3550 0.3690 0.3690 49,300
May 16, 2024 0.3500 0.3580 0.2900 0.3580 0.3580 31,000
May 15, 2024 0.2660 0.3540 0.2660 0.3400 0.3400 18,900
May 14, 2024 0.3090 0.3300 0.2650 0.3190 0.3190 24,300
May 13, 2024 0.2990 0.3200 0.2360 0.3200 0.3200 40,000
May 10, 2024 0.2940 0.3200 0.2940 0.2980 0.2980 22,200
May 9, 2024 0.3210 0.3210 0.2950 0.3120 0.3120 44,300
May 8, 2024 0.3450 0.3600 0.3210 0.3290 0.3290 6,900
May 7, 2024 0.3600 0.3600 0.3200 0.3300 0.3300 19,000
May 6, 2024 0.3590 0.3600 0.3210 0.3300 0.3300 31,800
May 3, 2024 0.3600 0.3600 0.3200 0.3590 0.3590 74,500
May 2, 2024 0.3600 0.3600 0.2800 0.3370 0.3370 32,000
May 1, 2024 0.3800 0.3800 0.3500 0.3600 0.3600 48,500
Apr 30, 2024 0.3230 0.3800 0.3230 0.3790 0.3790 139,900
Apr 29, 2024 0.3300 0.3400 0.3200 0.3400 0.3400 7,600
Apr 26, 2024 0.3340 0.3430 0.3100 0.3330 0.3330 31,300
Apr 25, 2024 0.3210 0.3340 0.3100 0.3340 0.3340 14,100
Apr 24, 2024 0.3360 0.3360 0.3200 0.3350 0.3350 10,400
Apr 23, 2024 0.3360 0.3360 0.3190 0.3210 0.3210 4,200
Apr 22, 2024 0.3460 0.3460 0.3100 0.3400 0.3400 32,400
Apr 19, 2024 0.3200 0.3460 0.3200 0.3430 0.3430 13,200
Apr 18, 2024 0.3450 0.3450 0.3290 0.3290 0.3290 23,400
Apr 17, 2024 0.3460 0.3460 0.3300 0.3460 0.3460 12,700
Apr 16, 2024 0.3400 0.3460 0.3300 0.3460 0.3460 16,200
Apr 15, 2024 0.3470 0.3800 0.3280 0.3610 0.3610 118,200
Apr 12, 2024 0.3650 0.3800 0.3380 0.3470 0.3470 29,600
Apr 11, 2024 0.3650 0.3830 0.3510 0.3700 0.3700 21,800
Apr 10, 2024 0.3860 0.3910 0.3700 0.3710 0.3710 16,800
Apr 9, 2024 0.3890 0.3990 0.3610 0.3800 0.3800 21,000
Apr 8, 2024 0.3790 0.3870 0.3630 0.3770 0.3770 58,200
Apr 5, 2024 0.3800 0.4000 0.3210 0.3870 0.3870 41,500
Apr 4, 2024 0.4100 0.4200 0.3900 0.4020 0.4020 35,000
Apr 3, 2024 0.4100 0.4280 0.3730 0.4100 0.4100 52,500
Apr 2, 2024 0.4450 0.4450 0.3710 0.4180 0.4180 43,300
Apr 1, 2024 0.4500 0.4600 0.4200 0.4330 0.4330 143,200
Mar 28, 2024 0.4360 0.4600 0.4200 0.4570 0.4570 146,300
Mar 27, 2024 0.3800 0.4820 0.3800 0.4500 0.4500 199,900
Mar 26, 2024 0.4660 0.4800 0.3650 0.3890 0.3890 139,900
Mar 25, 2024 0.4860 0.4950 0.4310 0.4800 0.4800 119,700
Mar 22, 2024 0.5500 0.5670 0.4910 0.5200 0.5200 128,300
Mar 21, 2024 0.5000 0.5800 0.4960 0.5700 0.5700 368,600
Mar 20, 2024 0.5020 0.5430 0.4920 0.5000 0.5000 244,000
Mar 19, 2024 0.5450 0.5990 0.4500 0.5200 0.5200 2,188,400
Mar 18, 2024 0.4560 0.7360 0.4200 0.5800 0.5800 716,400
Mar 15, 2024 0.3240 0.5500 0.3100 0.4900 0.4900 1,082,000
Mar 14, 2024 0.3390 0.3390 0.3100 0.3230 0.3230 66,000
Mar 13, 2024 0.3560 0.3600 0.3340 0.3450 0.3450 97,000
Mar 12, 2024 0.3330 0.3650 0.3310 0.3600 0.3600 102,100
Mar 11, 2024 0.3400 0.3530 0.3310 0.3310 0.3310 19,600
Mar 8, 2024 0.3440 0.3500 0.3330 0.3500 0.3500 12,600
Mar 7, 2024 0.3500 0.3620 0.3300 0.3500 0.3500 51,500
Mar 6, 2024 0.3600 0.3890 0.3240 0.3240 0.3240 39,100
Mar 5, 2024 0.3500 0.3600 0.3310 0.3600 0.3600 26,300
Mar 4, 2024 0.3910 0.4010 0.3410 0.3470 0.3470 40,700
Mar 1, 2024 0.3800 0.3900 0.3500 0.3750 0.3750 7,900
Feb 29, 2024 0.3900 0.3900 0.3500 0.3750 0.3750 17,400
Feb 28, 2024 0.4000 0.4000 0.3720 0.3800 0.3800 28,000
Feb 27, 2024 0.4000 0.4100 0.3750 0.3980 0.3980 27,900
Feb 26, 2024 0.4200 0.4200 0.3840 0.4100 0.4100 9,000
Feb 23, 2024 0.3700 0.4000 0.3620 0.4000 0.4000 36,700
Feb 22, 2024 0.4380 0.4380 0.3700 0.4000 0.4000 50,000
Feb 21, 2024 0.4110 0.4300 0.3800 0.4000 0.4000 49,600
Feb 20, 2024 0.4400 0.4400 0.4100 0.4300 0.4300 42,400
Feb 16, 2024 0.4370 0.5630 0.4100 0.4420 0.4420 655,100
Feb 15, 2024 0.4300 0.4420 0.4000 0.4380 0.4380 107,800
Feb 14, 2024 0.3990 0.4470 0.3900 0.4070 0.4070 33,900
Feb 13, 2024 0.3840 0.3990 0.3840 0.3990 0.3990 10,900
Feb 12, 2024 0.3990 0.4370 0.3800 0.4000 0.4000 53,400
Feb 9, 2024 0.4000 0.4000 0.3720 0.3800 0.3800 65,100
Feb 8, 2024 0.4530 0.4530 0.4000 0.4230 0.4230 13,000
Feb 7, 2024 0.4000 0.4000 0.3700 0.3910 0.3910 23,600
Feb 6, 2024 0.4400 0.4400 0.3820 0.4240 0.4240 47,600
Feb 5, 2024 0.5080 0.5080 0.3290 0.3800 0.3800 155,600
Feb 2, 2024 0.4800 0.5100 0.4700 0.4920 0.4920 8,200
Feb 1, 2024 0.5000 0.5020 0.4510 0.4780 0.4780 65,200
Jan 31, 2024 0.4900 0.5140 0.4860 0.5090 0.5090 9,500
Jan 30, 2024 0.5000 0.5200 0.4900 0.5010 0.5010 9,000
Jan 29, 2024 0.5800 0.5800 0.4800 0.4950 0.4950 69,400
Jan 26, 2024 0.5100 0.6000 0.5100 0.5260 0.5260 106,600
Jan 25, 2024 0.6000 0.6100 0.5040 0.5040 0.5040 49,200
Jan 24, 2024 0.6090 0.6320 0.5800 0.5800 0.5800 12,700
Jan 23, 2024 0.6800 0.6830 0.5200 0.5530 0.5530 55,900
Jan 22, 2024 0.6700 0.7110 0.6630 0.6790 0.6790 13,300
Jan 19, 2024 0.7500 0.7500 0.6710 0.6900 0.6900 50,700
Jan 18, 2024 0.5100 0.8300 0.5100 0.7520 0.7520 363,000
Jan 17, 2024 0.6050 0.6050 0.5200 0.5400 0.5400 84,800
Jan 16, 2024 0.6500 0.7000 0.5900 0.6260 0.6260 73,000
Jan 12, 2024 0.6730 0.7000 0.6200 0.6200 0.6200 10,400
Jan 11, 2024 0.7200 0.7300 0.6160 0.6990 0.6990 74,800
Jan 10, 2024 0.6920 0.7010 0.6350 0.6900 0.6900 36,700
Jan 9, 2024 0.5800 0.6700 0.5600 0.6350 0.6350 78,100
Jan 8, 2024 0.6000 0.6000 0.5500 0.5800 0.5800 50,500
Jan 5, 2024 0.6700 0.6700 0.6000 0.6000 0.6000 107,400
Jan 4, 2024 0.6900 0.6950 0.6810 0.6950 0.6950 20,700
Jan 3, 2024 0.7200 0.7370 0.6810 0.6930 0.6930 35,200
Jan 2, 2024 0.8100 0.8100 0.7170 0.7200 0.7200 53,800
Dec 29, 2023 0.8700 0.8700 0.7000 0.7020 0.7020 167,600
Dec 28, 2023 0.8800 0.9240 0.7930 0.8700 0.8700 203,300
Dec 27, 2023 0.8440 0.8900 0.8400 0.8600 0.8600 70,700
Dec 26, 2023 0.8900 0.9000 0.8200 0.8800 0.8800 31,800
Dec 22, 2023 0.7960 0.9080 0.7960 0.9000 0.9000 88,800
Dec 21, 2023 0.8400 0.9500 0.7510 0.7960 0.7960 106,800
Dec 20, 2023 0.9900 1.0000 0.8010 0.8400 0.8400 117,200
Dec 19, 2023 0.9720 1.0000 0.9000 0.9420 0.9420 83,100
Dec 18, 2023 1.0000 1.0300 0.9150 0.9600 0.9600 123,400
Dec 15, 2023 1.0600 1.1150 0.9800 1.0000 1.0000 64,500
Dec 14, 2023 1.0200 1.2000 0.9600 0.9900 0.9900 171,100
Dec 13, 2023 0.9560 1.1000 0.9500 1.0100 1.0100 162,000
Dec 12, 2023 0.8850 1.0700 0.8480 0.9290 0.9290 165,700
Dec 11, 2023 0.8100 0.9350 0.8100 0.8350 0.8350 110,200
Dec 8, 2023 0.7500 0.8500 0.7440 0.8010 0.8010 100,600
Dec 7, 2023 0.8900 0.8900 0.7220 0.7700 0.7700 260,900
Dec 6, 2023 0.9850 0.9850 0.7400 0.8300 0.8300 386,300
Dec 5, 2023 1.3700 1.4300 0.8710 1.0400 1.0400 267,200
Dec 4, 2023 1.4000 1.6000 1.3800 1.4110 1.4110 48,000
Dec 1, 2023 1.5600 1.5600 1.3500 1.3700 1.3700 87,600
Nov 30, 2023 1.5600 1.6500 1.5300 1.5300 1.5300 53,500
Nov 29, 2023 1.6900 1.6900 1.4500 1.5600 1.5600 233,000
Nov 28, 2023 1.7100 1.7200 1.5900 1.6000 1.6000 52,500
Nov 27, 2023 1.7700 1.8650 1.6100 1.6200 1.6200 54,000
Nov 24, 2023 1.7400 1.9200 1.7000 1.8100 1.8100 53,100
Nov 22, 2023 1.8050 1.8480 1.6000 1.7000 1.7000 60,200
Nov 21, 2023 1.7800 1.8800 1.7200 1.7500 1.7500 53,600
Nov 20, 2023 1.7400 1.9800 1.7400 1.7800 1.7800 92,700
Nov 17, 2023 1.8700 2.0800 1.6900 1.7390 1.7390 134,300
Nov 16, 2023 2.0600 2.2900 1.8300 2.0000 2.0000 129,400
Nov 15, 2023 2.0200 2.2600 2.0200 2.1000 2.1000 46,100
Nov 14, 2023 2.0700 2.1500 2.0500 2.1300 2.1300 69,400
Nov 13, 2023 2.1200 2.3500 2.0600 2.1300 2.1300 57,500
Nov 10, 2023 2.2200 2.2500 2.1300 2.2400 2.2400 101,000
Nov 9, 2023 2.0900 2.2000 2.0000 2.1200 2.1200 74,700
Nov 8, 2023 2.4100 2.4200 2.0000 2.0500 2.0500 156,700
Nov 7, 2023 2.6300 2.6300 2.3200 2.3200 2.3200 129,100
Nov 6, 2023 2.7600 2.7800 2.3300 2.4000 2.4000 93,300
Nov 3, 2023 2.8900 2.9800 2.5000 2.5800 2.5800 121,100
Nov 2, 2023 2.9900 2.9900 2.5900 2.7900 2.7900 140,400
Nov 1, 2023 2.7900 2.9000 2.4750 2.6300 2.6300 146,400
Oct 31, 2023 2.6700 2.8990 2.5000 2.7700 2.7700 171,900
Oct 30, 2023 2.5800 2.6980 2.4700 2.5700 2.5700 85,500
Oct 27, 2023 2.4000 2.5500 2.3500 2.5400 2.5400 75,900
Oct 26, 2023 2.3950 2.5980 2.3100 2.4000 2.4000 44,600
Oct 25, 2023 2.3000 2.6480 2.2750 2.3950 2.3950 78,900
Oct 24, 2023 2.3300 2.4100 2.1700 2.2500 2.2500 43,300
Oct 23, 2023 2.2600 2.5990 2.2450 2.3290 2.3290 89,100
Oct 20, 2023 2.5600 2.6800 2.1600 2.3600 2.3600 191,500
Oct 19, 2023 2.2900 2.9700 2.2900 2.5600 2.5600 933,100
Oct 18, 2023 2.3100 2.3580 2.2200 2.2800 2.2800 48,400
Oct 17, 2023 2.2700 2.3900 2.2700 2.3500 2.3500 92,800
Oct 16, 2023 2.2900 2.3400 2.1900 2.3400 2.3400 70,000
Oct 13, 2023 2.1250 2.3000 2.1000 2.2900 2.2900 58,700
Oct 12, 2023 2.1100 2.1600 2.0800 2.1600 2.1600 43,800
Oct 11, 2023 2.2000 2.2000 2.0700 2.1190 2.1190 68,600
Oct 10, 2023 2.4000 2.4000 2.1500 2.1500 2.1500 151,800
Oct 9, 2023 2.0100 2.4100 1.9800 2.4100 2.4100 108,600
Oct 6, 2023 1.8000 2.0300 1.8000 2.0200 2.0200 68,000
Oct 5, 2023 1.7800 1.9280 1.6500 1.9200 1.9200 61,300
Oct 4, 2023 1.5400 1.7200 1.5050 1.7000 1.7000 47,300
Oct 3, 2023 1.6100 1.6500 1.5400 1.5700 1.5700 41,900
Oct 2, 2023 1.6300 1.7200 1.5910 1.6500 1.6500 34,300
Sep 29, 2023 1.5600 1.7100 1.5000 1.6700 1.6700 107,600
Sep 28, 2023 2.0000 2.0400 1.4400 1.4800 1.4800 149,200
Sep 27, 2023 2.1100 2.1100 1.9400 1.9500 1.9500 94,400
Sep 26, 2023 1.9500 2.2000 1.9500 1.9600 1.9600 90,600
Sep 25, 2023 2.0500 2.1400 1.9500 1.9500 1.9500 55,200
Sep 22, 2023 2.2700 2.3700 1.9500 1.9500 1.9500 169,600
Sep 21, 2023 2.0900 2.3500 2.0900 2.3300 2.3300 139,300
Sep 20, 2023 1.9300 2.1900 1.9300 2.1300 2.1300 228,200
Sep 19, 2023 1.7800 1.9760 1.7800 1.9300 1.9300 69,500
Sep 18, 2023 1.8000 1.8800 1.7200 1.8100 1.8100 101,900
Sep 15, 2023 1.6100 1.7500 1.5800 1.7400 1.7400 101,300
Sep 14, 2023 1.5000 1.6400 1.4700 1.6400 1.6400 151,500
Sep 13, 2023 1.2900 1.4900 1.2700 1.4900 1.4900 173,700
Sep 12, 2023 1.3100 1.3600 1.2700 1.3100 1.3100 75,700
Sep 11, 2023 1.3900 1.3900 1.2500 1.3400 1.3400 66,000
Sep 8, 2023 1.4300 1.4790 1.3300 1.3800 1.3800 82,100
Sep 7, 2023 1.5200 1.5200 1.4000 1.4000 1.4000 83,100
Sep 6, 2023 1.5200 1.5700 1.5100 1.5200 1.5200 47,400
Sep 5, 2023 1.6300 1.6700 1.5100 1.5700 1.5700 88,900
Sep 1, 2023 1.6600 1.7000 1.6300 1.6600 1.6600 42,300
Aug 31, 2023 1.8100 1.8100 1.6100 1.6500 1.6500 77,500
Aug 30, 2023 1.8200 1.9300 1.7300 1.7300 1.7300 172,100
Aug 29, 2023 1.7600 1.8700 1.7570 1.8200 1.8200 47,400
Aug 28, 2023 1.8700 1.9500 1.7500 1.7600 1.7600 46,100
Aug 25, 2023 1.9010 1.9010 1.8200 1.8800 1.8800 29,700
Aug 24, 2023 2.0300 2.0300 1.8300 1.8600 1.8600 44,800
Aug 23, 2023 1.9000 2.0400 1.8900 1.9500 1.9500 70,600
Aug 22, 2023 2.1600 2.1920 1.9000 1.9000 1.9000 104,700
Aug 21, 2023 2.0960 2.2400 2.0900 2.1800 2.1800 70,800
Aug 18, 2023 2.0200 2.1600 2.0200 2.1000 2.1000 46,900
Aug 17, 2023 2.0600 2.2400 2.0200 2.0200 2.0200 68,400
Aug 16, 2023 2.2200 2.2330 1.9500 2.0600 2.0600 249,300
Aug 15, 2023 2.2600 2.3500 2.2200 2.3200 2.3200 207,200
Aug 14, 2023 2.3400 2.4000 2.3000 2.3100 2.3100 67,600
Aug 11, 2023 2.3600 2.4600 2.3000 2.3200 2.3200 108,900
Aug 10, 2023 2.6300 2.6300 2.3800 2.4300 2.4300 183,000
Aug 9, 2023 2.6300 2.6600 2.5800 2.5900 2.5900 57,600
Aug 8, 2023 2.6200 2.7200 2.5500 2.6200 2.6200 108,700
Aug 7, 2023 2.7700 2.7700 2.6900 2.6900 2.6900 35,200
Aug 4, 2023 2.8500 2.8500 2.7300 2.7600 2.7600 103,300
Aug 3, 2023 2.8600 2.9200 2.7800 2.8100 2.8100 135,400
Aug 2, 2023 2.9100 3.0100 2.8000 2.8600 2.8600 196,100
Aug 1, 2023 2.7100 3.2000 2.6200 3.0100 3.0100 434,200
Jul 31, 2023 2.6700 2.8300 2.5900 2.6400 2.6400 119,600
Jul 28, 2023 2.6600 2.8760 2.5850 2.7200 2.7200 197,100
Jul 27, 2023 2.8900 2.9200 2.6000 2.6200 2.6200 237,700
Jul 26, 2023 3.0300 3.1510 2.8100 2.9000 2.9000 196,000
Jul 25, 2023 3.2400 3.3400 2.9700 3.0700 3.0700 176,600
Jul 24, 2023 3.1400 3.5100 3.1400 3.2300 3.2300 244,800
Jul 21, 2023 3.3500 3.3800 3.2000 3.2700 3.2700 171,800
Jul 20, 2023 3.1900 3.3400 3.1900 3.3300 3.3300 99,600
Jul 19, 2023 3.2400 3.4000 3.1800 3.2400 3.2400 294,800
Jul 18, 2023 3.3800 3.4100 3.0000 3.2700 3.2700 290,600
Jul 17, 2023 4.1400 4.1800 3.1600 3.3700 3.3700 747,700
Jul 14, 2023 3.2600 5.1800 3.2600 4.2500 4.2500 10,756,000
Jul 13, 2023 3.4900 3.7100 3.1400 3.1400 3.1400 424,700
Jul 12, 2023 2.5900 3.5500 2.5500 3.4900 3.4900 1,229,700
Jul 11, 2023 2.5000 2.6900 2.4400 2.5500 2.5500 306,400
Jul 10, 2023 2.3700 2.5000 2.2700 2.4800 2.4800 335,500
Jul 7, 2023 2.3200 2.4700 2.3000 2.3600 2.3600 119,200
Jul 6, 2023 2.4600 2.4700 2.3200 2.3300 2.3300 184,000
Jul 5, 2023 2.5300 2.6200 2.3600 2.4600 2.4600 348,000
Jul 3, 2023 2.6900 2.7600 2.4900 2.5300 2.5300 465,500
Jun 30, 2023 2.8800 2.9200 2.6600 2.6800 2.6800 476,500
Jun 29, 2023 2.7800 2.8400 2.5000 2.7700 2.7700 450,900
Jun 28, 2023 3.1900 3.3700 2.6000 2.8300 2.8300 581,300
Jun 27, 2023 3.3600 3.5500 3.1510 3.2200 3.2200 560,300
Jun 26, 2023 3.2600 3.4900 3.1100 3.3600 3.3600 334,400
Jun 23, 2023 3.0900 3.4200 2.8100 3.3000 3.3000 634,200
Jun 22, 2023 2.9500 3.3390 2.7600 3.1900 3.1900 655,800
Jun 21, 2023 2.6700 3.1000 2.4200 2.8900 2.8900 848,600
Jun 20, 2023 3.1900 3.2000 2.7040 2.7100 2.7100 372,500
Jun 16, 2023 3.3300 3.3300 2.6900 2.8400 2.8400 923,700
Jun 15, 2023 3.6500 3.7100 3.2300 3.3800 3.3800 665,700
Jun 14, 2023 3.6000 3.9000 3.5300 3.6100 3.6100 761,100
Jun 13, 2023 3.7200 3.7920 3.5000 3.6000 3.6000 1,066,400
Jun 12, 2023 4.3400 4.4400 3.8000 3.9600 3.9600 776,300

Related Tickers

NWTNW NWTN Inc.
0.0500
-0.20%
 
ZAPP Zapp Electric Vehicles Group Limited
0.7600
-11.53%
 
PEV Phoenix Motor Inc.
0.7122
+0.17%
 
SVMH SRIVARU Holding Limited
0.1870
+6.86%
 
PSNYW Polestar Automotive Holding UK PLC
0.1295
-0.23%
 
NWTN NWTN Inc.
2.0000
0.00%
 
FLYE Fly-E Group, Inc.
3.9000
-2.50%
 
VEV Vicinity Motor Corp.
0.6800
-2.72%
 
GOEVW Canoo Inc.
0.0606
+1.00%
 
VLCN Volcon, Inc.
8.10
-21.51%