NasdaqGM - Nasdaq Real Time Price USD

Chijet Motor Company, Inc. (CJET)

Compare
1.7400
+0.1300
+(8.07%)
At close: January 31 at 4:00:00 PM EST
1.6500
-0.09
(-5.17%)
After hours: January 31 at 7:32:29 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.55001.74001.54001.74001.74008,500
Jan 30, 20251.54001.66001.54001.62001.62003,000
Jan 29, 20251.64001.66801.52001.52001.520013,600
Jan 28, 20251.52001.67501.51001.57001.570021,000
Jan 27, 20251.63001.79001.50001.53201.532038,700
Jan 24, 20251.70001.74001.60001.63001.630015,800
Jan 23, 20251.71001.75901.59001.70001.700031,700
Jan 22, 20251.90001.92001.71001.77001.770089,800
Jan 21, 20251.80002.99001.77102.10002.10001,879,900
Jan 17, 20251.71501.81001.70001.75501.7550730,500
Jan 16, 20251.66001.74501.66001.74001.74008,100
Jan 15, 20251.72001.72101.65001.66001.66009,200
Jan 14, 20251.80001.82001.65001.72001.720026,400
Jan 13, 20251.96001.99801.80001.91001.910037,000
Jan 10, 20252.08002.08002.03002.03002.0300267,200
Jan 8, 20252.00002.01001.93002.00002.00008,500
Jan 7, 20252.29002.29002.15002.15002.150010,800
Jan 6, 20252.23002.33002.10002.16002.16009,400
Jan 3, 20252.38002.39002.11002.14002.140028,200
Jan 2, 20252.31502.31502.24002.27002.270018,700
Dec 31, 20242.36002.63002.32002.32002.320014,900
Dec 30, 20242.26002.50002.21002.46002.460026,700
Dec 27, 20242.47402.47402.16002.30002.300020,000
Dec 26, 20242.30002.55002.28002.43202.432024,600
Dec 24, 20242.22802.50002.19002.22002.220024,600
Dec 23, 20242.05002.40002.05002.18002.180050,500
Dec 20, 20241.93002.21001.93002.05002.050026,400
Dec 19, 20241.99902.07001.93001.99301.993043,300
Dec 18, 20242.03002.03001.95001.95001.95003,700
Dec 17, 20241.92001.98401.92001.92001.92001,600
Dec 16, 20241.90201.95001.90001.92001.92004,900
Dec 13, 20242.07002.07001.90001.90001.90008,700
Dec 12, 20242.01002.02301.90002.02302.02304,500
Dec 11, 20242.21002.21002.05002.05002.05002,100
Dec 10, 20242.20002.20002.05002.11002.110011,500
Dec 9, 20242.05002.31302.04002.24002.240024,100
Dec 6, 20242.05002.16002.02002.04502.04501,200
Dec 5, 20242.17202.21802.10002.13002.130015,300
Dec 4, 20242.27002.29002.17002.22002.22006,600
Dec 3, 20242.20002.25002.11002.21002.210017,200
Dec 2, 20242.15002.32502.06002.25002.250023,800
Nov 29, 20242.14002.15002.06002.06002.06002,900
Nov 27, 20242.05002.07701.96002.02002.02006,100
Nov 26, 20242.14002.15001.97002.02002.02008,900
Nov 25, 20242.08502.14001.98002.14002.140013,400
Nov 22, 20241.98002.02001.94001.96001.96007,500
Nov 21, 20241.97902.00001.93001.95001.950015,700
Nov 20, 20242.01002.13401.82002.00002.000012,600
Nov 19, 20241.89002.12001.89002.00902.009029,700
Nov 18, 20241.99002.04701.94001.97001.97003,900
Nov 15, 20242.05002.08001.95001.95001.95006,000
Nov 14, 20242.06002.10001.94002.07002.07004,800
Nov 13, 20242.24002.24002.10002.10002.10004,900
Nov 12, 20242.24002.42002.10002.15902.159015,200
Nov 11, 20242.05002.28002.05002.20002.200013,100
Nov 8, 20242.01002.19002.01002.06702.06704,400
Nov 7, 20242.15002.15002.06002.07002.07005,000
Nov 6, 20242.11002.11002.03002.06002.06006,400
Nov 5, 20242.26002.28502.00002.04002.040021,900
Nov 4, 20242.13802.28002.10002.15002.150029,300
Nov 1, 20242.17002.19002.05202.07002.07009,400
Oct 31, 20242.12002.38002.12002.15002.15005,300
Oct 30, 20242.18002.30002.16002.16002.160017,000
Oct 29, 20242.05002.37002.05002.12002.120050,400
Oct 28, 20241.94302.04901.90002.00402.00406,400
Oct 25, 20242.00002.04001.95001.95001.95009,600
Oct 24, 20242.06002.13001.85001.91001.910041,600
Oct 23, 20242.07002.13001.98002.07002.07004,400
Oct 22, 20242.28002.38702.06002.08002.080033,700
Oct 21, 20242.59502.59502.25002.27002.270014,200
Oct 18, 20242.60002.60002.37002.41002.410032,300
Oct 17, 20242.43002.71502.43002.60002.600061,100
Oct 16, 20242.11002.50002.08002.47002.4700118,300
Oct 15, 20242.06002.18002.00002.05002.050061,700
Oct 14, 20241.88002.09001.88001.99001.990017,700
Oct 11, 20242.00002.02001.94001.94001.94006,900
Oct 10, 20241.97002.10501.92001.98001.98004,900
Oct 9, 20241.95002.11001.95002.01002.010054,000
Oct 8, 20241.99002.04701.91401.94001.940017,000
Oct 7, 20242.05002.14001.93002.02002.020029,200
Oct 4, 20241.90002.03001.85002.03002.030027,000
Oct 3, 20241.89002.00001.85001.85001.850018,600
Oct 2, 20242.04002.30001.77001.95001.950070,700
Oct 1, 20242.27002.41102.10002.10002.100018,000
Sep 30, 20242.04002.42002.04002.30002.300048,200
Sep 27, 20242.01002.29101.99002.11002.110023,800
Sep 26, 20242.00002.05001.92501.99001.990017,200
Sep 25, 20242.05002.06001.86001.95001.950028,000
Sep 24, 20242.33002.50001.81502.02002.020092,400
Sep 23, 20242.44002.71302.35002.45002.4500125,800
Sep 20, 20242.42002.91002.22202.80002.8000238,900
Sep 19, 20242.65002.65002.34002.41002.410045,900
Sep 18, 20242.73002.84002.65002.74002.740030,000
Sep 17, 20243.00003.27002.59002.74002.740097,100
Sep 16, 20243.49003.49002.65003.01003.0100315,900
Sep 13, 20242.90003.50002.79003.39003.39001,819,000
Sep 12, 20242.76003.01002.68002.77002.770044,300
Sep 11, 20242.80002.82002.65002.66002.66009,100
Sep 10, 20242.99003.00502.85002.85002.85003,700
Sep 9, 20242.83003.13502.70002.99002.990011,200
Sep 6, 20243.22003.22002.81002.87002.87006,100
Sep 5, 20243.08503.80002.60003.05003.050072,000
Sep 4, 20243.24003.42003.09903.14003.140016,300
Sep 3, 20243.80003.81003.34003.34003.340035,800
Aug 30, 20243.70003.83003.45003.79003.790032,700
Aug 29, 20243.72004.41003.56003.72003.7200153,600
Aug 28, 20243.25003.62003.20003.45003.450028,500
Aug 27, 20243.31003.43003.21003.28003.280017,100
Aug 26, 20243.50003.65003.38003.50003.500012,600
Aug 23, 20243.49003.67003.35003.49003.490057,300
Aug 22, 20243.09003.48003.02003.23003.230067,700
Aug 21, 20242.77503.18002.77503.10003.10006,300
Aug 20, 20242.99003.16002.91003.04003.040012,800
Aug 19, 20243.07003.23003.00003.13003.130010,600
Aug 16, 20242.87803.14002.87003.08403.084022,900
Aug 15, 20242.69003.30002.69002.81002.8100112,600
Aug 14, 20242.71002.75502.66202.68002.68009,700
Aug 13, 20242.61002.96002.44002.64002.640070,000
Aug 12, 20242.51002.91002.39002.62002.6200116,000
Aug 9, 20242.47902.72602.47902.50502.505025,900
Aug 8, 20242.79002.79002.41002.45002.450029,300
Aug 7, 20242.93003.06002.70002.76002.760035,900
Aug 6, 20242.92003.08502.90002.94402.94406,200
Aug 5, 20243.16003.27202.91502.92002.920033,100
Aug 2, 20243.08003.37002.83603.13003.130058,000
Aug 1, 20243.21003.31003.10003.24003.240033,600
Jul 31, 20243.20003.69003.20003.30003.300058,900
Jul 30, 20243.27003.27003.04003.13003.130019,500
Jul 29, 20243.57003.67003.08003.30003.3000121,100
Jul 26, 20243.56003.81103.41003.61003.610093,300
Jul 25, 20243.86003.86003.10003.60003.6000191,200
Jul 24, 20244.74004.99002.93003.90003.9000413,600
Jul 23, 20243.18006.64003.14005.08005.08002,717,800
Jul 22, 20243.28003.43003.00003.27003.270036,000
Jul 19, 20243.82004.06003.50003.51003.5100112,300
Jul 18, 20244.44004.46003.68004.21004.2100137,800
Jul 17, 20244.65005.16604.32404.60004.600066,800
Jul 16, 20244.96005.24004.59904.78004.780079,100
Jul 15, 20245.26005.61004.95005.02005.020019,800
Jul 12, 20244.90006.49004.81005.36005.3600171,800
Jul 11, 20245.00005.20004.56004.93004.930033,800
Jul 10, 20245.81005.81004.86005.27005.270080,600
Jul 9, 20246.00008.40005.95006.19006.1900286,900
Jul 8, 2024 1:30 Stock Splits
Jul 8, 20246.85007.33905.29006.00006.0000188,900
Jul 5, 20248.64009.60008.10008.10008.100029,793
Jul 3, 20248.400010.05007.80008.64008.640035,320
Jul 2, 20249.900015.78008.10009.51009.5100257,463
Jul 1, 202410.800010.80009.60009.66009.66005,760
Jun 28, 20249.150011.70006.000011.400011.400022,020
Jun 27, 20249.570010.17008.70009.90009.90006,373
Jun 26, 202411.340011.34008.49009.57009.57005,053
Jun 25, 202411.970012.150010.800011.700011.70006,077
Jun 24, 202413.080013.080011.130012.300012.30004,317
Jun 21, 202411.100013.140011.100012.480012.480012,777
Jun 20, 202411.130011.880011.130011.610011.61008,217
Jun 18, 202410.800012.270010.140011.880011.880028,557
Jun 17, 202410.230012.420010.230012.300012.300047,620
Jun 14, 20249.900012.00009.150011.100011.1000519,060
Jun 13, 20247.77009.00006.93008.70008.7000202,623
Jun 12, 20249.27009.81006.63007.47007.470018,663
Jun 11, 20249.960010.05009.00009.87009.87001,007
Jun 10, 202410.500010.83009.600010.050010.05001,310
Jun 7, 202411.100011.70009.000011.640011.64001,667
Jun 6, 202411.400011.460010.890011.250011.2500417
Jun 5, 202412.150012.270011.100011.700011.70001,710
Jun 4, 202412.900013.200012.000013.170013.1700817
Jun 3, 202413.200013.200012.090013.200013.2000800
May 31, 202413.200013.200012.000013.200013.20001,390
May 30, 202413.110013.200012.360012.600012.60001,093
May 29, 202414.700014.970012.600013.200013.20004,267
May 28, 202415.390017.070014.850014.970014.97003,197
May 24, 202415.750016.710014.970015.870015.870010,723
May 23, 202414.100020.100014.100015.300015.300068,847
May 22, 202415.900017.820012.930013.560013.560041,710
May 21, 202411.100023.940010.860015.300015.3000238,857
May 20, 202411.070011.70009.990010.410010.41003,403
May 17, 202410.800011.700010.650011.070011.07001,643
May 16, 202410.500010.74008.700010.740010.74001,033
May 15, 20247.980010.62007.980010.200010.2000630
May 14, 20249.27009.90007.95009.57009.5700810
May 13, 20248.97009.60007.08009.60009.60001,333
May 10, 20248.82009.60008.82008.94008.9400740
May 9, 20249.63009.63008.85009.36009.36001,477
May 8, 202410.350010.80009.63009.87009.8700230
May 7, 202410.800010.80009.60009.90009.9000633
May 6, 202410.770010.80009.63009.90009.90001,060
May 3, 202410.800010.80009.600010.770010.77002,483
May 2, 202410.800010.80008.400010.110010.11001,067
May 1, 202411.400011.400010.500010.800010.80001,617
Apr 30, 20249.690011.40009.690011.370011.37004,663
Apr 29, 20249.900010.20009.600010.200010.2000253
Apr 26, 202410.020010.29009.30009.99009.99001,043
Apr 25, 20249.630010.02009.300010.020010.0200470
Apr 24, 202410.080010.08009.600010.050010.0500347
Apr 23, 202410.080010.08009.57009.63009.6300140
Apr 22, 202410.380010.38009.300010.200010.20001,080
Apr 19, 20249.600010.38009.600010.290010.2900457
Apr 18, 202410.350010.35009.87009.87009.8700780
Apr 17, 202410.380010.38009.900010.380010.3800423
Apr 16, 202410.200010.38009.900010.380010.3800540
Apr 15, 202410.410011.40009.840010.830010.83003,940
Apr 12, 202410.950011.400010.140010.410010.4100987
Apr 11, 202410.950011.490010.530011.100011.1000727
Apr 10, 202411.580011.730011.100011.130011.1300560
Apr 9, 202411.670011.970010.830011.400011.4000700
Apr 8, 202411.370011.610010.890011.310011.31001,940
Apr 5, 202411.400012.00009.630011.610011.61001,383
Apr 4, 202412.300012.600011.700012.060012.06001,167
Apr 3, 202412.300012.840011.190012.300012.30001,750
Apr 2, 202413.350013.350011.130012.540012.54001,443
Apr 1, 202413.500013.800012.600012.990012.99004,773
Mar 28, 202413.080013.800012.600013.710013.71004,877
Mar 27, 202411.400014.460011.400013.500013.50006,663
Mar 26, 202413.980014.400010.950011.670011.67004,663
Mar 25, 202414.580014.850012.930014.400014.40003,990
Mar 22, 202416.500017.010014.730015.600015.60004,277
Mar 21, 202415.000017.400014.880017.100017.100012,287
Mar 20, 202415.060016.290014.760015.000015.00008,133
Mar 19, 202416.350017.970013.500015.600015.600072,947
Mar 18, 202413.680022.080012.600017.400017.400023,880
Mar 15, 20249.720016.50009.300014.700014.700036,067
Mar 14, 202410.170010.17009.30009.69009.69002,200
Mar 13, 202410.680010.800010.020010.350010.35003,233
Mar 12, 20249.990010.95009.930010.800010.80003,403
Mar 11, 202410.200010.59009.93009.93009.9300653
Mar 8, 202410.320010.50009.990010.500010.5000420
Mar 7, 202410.500010.86009.900010.500010.50001,717
Mar 6, 202410.800011.67009.72009.72009.72001,303
Mar 5, 202410.500010.80009.930010.800010.8000877
Mar 4, 202411.730012.030010.230010.410010.41001,357
Mar 1, 202411.400011.700010.500011.250011.2500263
Feb 29, 202411.700011.700010.500011.250011.2500580
Feb 28, 202412.000012.000011.160011.400011.4000933
Feb 27, 202412.000012.300011.250011.940011.9400930
Feb 26, 202412.600012.600011.520012.300012.3000300
Feb 23, 202411.100012.000010.860012.000012.00001,223
Feb 22, 202413.140013.140011.100012.000012.00001,667
Feb 21, 202412.330012.900011.400012.000012.00001,653
Feb 20, 202413.200013.200012.300012.900012.90001,413
Feb 16, 202413.110016.890012.300013.260013.260021,837
Feb 15, 202412.900013.260012.000013.140013.14003,593
Feb 14, 202411.970013.410011.700012.210012.21001,130
Feb 13, 202411.520011.970011.520011.970011.9700363
Feb 12, 202411.970013.110011.400012.000012.00001,780
Feb 9, 202412.000012.000011.160011.400011.40002,170
Feb 8, 202413.590013.590012.000012.690012.6900433
Feb 7, 202412.000012.000011.100011.730011.7300787
Feb 6, 202413.200013.200011.460012.720012.72001,587
Feb 5, 202415.240015.24009.870011.400011.40005,187
Feb 2, 202414.400015.300014.100014.760014.7600273
Feb 1, 202415.000015.060013.530014.340014.34002,173

Related Tickers

PEV Phoenix Motor Inc.
0.2490
+5.46%
 
NWTN NWTN Inc.
0.6302
-4.25%
 
0TL.SG VinFast Auto Ltd
3.7120
-3.93%
 
EVTV Envirotech Vehicles, Inc.
0.4540
+31.02%
 
VEVMQ Vicinity Motor Corp.
0.0010
-50.00%
 
ECDA ECD Automotive Design, Inc.
0.7920
-4.12%
 
ZAPP Zapp Electric Vehicles Group Limited
1.2000
-14.89%
 
VLCN Volcon, Inc.
3.3500
-1.76%
 
AYRO Ayro, Inc.
0.6610
-2.65%
 
LVWR LiveWire Group, Inc.
3.1500
-5.97%