Dark

CJET
Chijet Motor Company, Inc.
stock NASDAQ

Inactive

Dec 9, 2025

0.8700USD+4.819%(+0.0400)858,251

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	0.9023	0.9023	0.821400	0.8700	+4.819%	858,251	0.000%
2025-12-08	0.9299	0.9336	0.820000	0.8300	-8.287%	434,840	+4.819%
2025-12-05	0.9530	0.9582	0.900000	0.9050	-5.017%	313,933	-3.867%
2025-12-04	1.0200	1.0200	0.933800	0.9528	-4.720%	448,829	-8.690%
2025-12-03	1.0700	1.0800	0.990400	1.0000	-5.660%	441,655	-13.000%
2025-12-02	1.1000	1.1200	1.040000	1.0600	-5.357%	407,949	-17.925%
2025-12-01	1.1100	1.1800	1.062300	1.1200	-2.609%	660,849	-22.321%
2025-11-28	1.1900	1.2300	1.150000	1.1500	-3.361%	544,138	-24.348%
2025-11-26	1.2500	1.2800	1.150000	1.1900	-0.833%	6,308,262	-26.891%
2025-11-25	1.2300	1.2500	1.140000	1.2000	-5.512%	783,610	-27.500%
2025-11-24	2.4600	3.2400	1.170000	1.2700	-33.158%	46,723,815	-31.496%
2025-11-21	1.9200	1.9700	1.570000	1.9000	-3.061%	103,217	-54.211%
2025-11-20	1.9900	2.0500	1.910036	1.9600	0.000%	149,333	-55.612%
2025-11-19	2.2900	2.4000	1.920000	1.9600	-18.333%	92,319	-55.612%
2025-11-18	2.4100	2.4172	2.300000	2.4000	-1.639%	46,656	-63.750%
2025-11-17	2.6800	2.6800	2.360000	2.4400	-12.230%	95,691	-64.344%
2025-11-14	2.2900	2.8700	2.290000	2.7800	-4.138%	261,735	-68.705%
2025-11-13	2.2500	3.3800	2.250000	2.9000	+27.753%	2,080,979	-70.000%
2025-11-12	2.2800	2.3600	2.235900	2.2700	-6.198%	88,042	-61.674%
2025-11-11	2.5300	2.5400	2.360000	2.4200	-4.818%	82,708	-64.050%
2025-11-10	2.5500	2.6000	2.500000	2.5425	+1.700%	58,567	-65.782%
2025-11-07	2.8000	2.8000	2.430000	2.5000	-13.194%	131,958	-65.200%
2025-11-06	3.0200	3.0630	2.800000	2.8800	-6.796%	81,364	-69.792%
2025-11-05	3.0100	3.6000	2.990000	3.0900	-2.215%	168,808	-71.845%
2025-11-04	3.2200	3.2487	2.770000	3.1600	-17.493%	284,453	-72.468%
2025-11-03	4.4800	4.5198	3.600000	3.8300	-22.154%	252,260	-77.285%
2025-10-31	4.9700	5.7400	4.610000	4.9200	-9.392%	602,670	-82.317%
2025-10-30	5.6800	6.1300	5.280000	5.4300	-9.950%	214,432	-83.978%
2025-10-29	10.0100	10.7000	5.410000	6.0300	-39.880%	627,539	-85.572%
2025-10-28	11.0400	11.5900	10.000000	10.0300	-10.045%	177,944	-91.326%
2025-10-27	11.5000	11.7600	9.600000	11.1500	-2.875%	291,224	-92.197%
2025-10-24	8.6300	12.2000	8.630000	11.4800	+27.982%	890,874	-92.422%
2025-10-23	9.5000	9.5000	8.750000	8.9700	-8.749%	156,459	-90.301%
2025-10-22	9.4500	10.4300	9.050000	9.8300	+21.508%	439,765	-91.150%
2025-10-21	9.0000	9.0000	7.700000	8.0900	-20.452%	392,963	-89.246%
2025-10-20	10.5000	10.9900	10.050000	10.1700	-1.262%	102,825	-91.445%
2025-10-17	10.9000	11.0000	10.010000	10.3000	-8.281%	129,385	-91.553%
2025-10-16	12.1500	12.2900	11.030000	11.2300	-4.017%	149,354	-92.253%
2025-10-15	12.0900	12.7500	11.300000	11.7000	-2.010%	171,273	-92.564%
2025-10-14	12.0000	12.4500	11.800000	11.9400	-3.006%	143,981	-92.714%
2025-10-13	12.3200	12.7900	11.760000	12.3100	-3.527%	174,939	-92.933%
2025-10-10	14.2900	14.3500	12.500000	12.7600	-14.933%	306,894	-93.182%
2025-10-09	15.1500	15.2000	14.150000	15.0000	-1.251%	267,680	-94.200%
2025-10-08	15.2400	16.0000	14.500000	15.1900	+3.899%	311,310	-94.273%
2025-10-07	15.5900	15.6000	14.500000	14.6200	-7.644%	467,727	-94.049%
2025-10-06	16.6900	17.1400	15.600000	15.8300	-6.331%	475,772	-94.504%
2025-10-03	17.8500	18.0800	16.610000	16.9000	-0.588%	672,753	-94.852%
2025-10-02	18.3500	18.7100	16.500000	17.0000	+9.677%	1,873,853	-94.882%
2025-10-01	45.4200	50.8000	14.970000	15.5000	-4.380%	12,185,744	-94.387%
2025-09-30	17.3000	18.8800	16.000000	16.2100	-4.647%	106,162	-94.633%
2025-09-29	19.0000	19.9800	17.000000	17.0000	-4.975%	194,542	-94.882%
2025-09-26	21.3100	21.3500	16.781000	17.8900	+10.637%	1,487,030	-95.137%
2025-09-25	15.7000	16.6400	15.500000	16.1700	-3.116%	117,164	-94.620%
2025-09-24	16.0000	20.9400	15.020000	16.6900	+11.119%	607,589	-94.787%
2025-09-23	18.0000	18.3000	15.000000	15.0200	-20.947%	254,989	-94.208%
2025-09-22	22.6400	22.6400	15.500000	19.0000	-34.685%	904,140	-95.421%
2025-09-19	18.3100	34.0800	14.201000	29.0900	+187.167%	17,003,298	-97.009%
2025-09-18	9.9600	10.8500	9.400000	10.1300	+9.277%	566,692	-91.412%
2025-09-17	10.8000	11.5390	9.120000	9.2700	-19.391%	116,131	-90.615%
2025-09-16	9.2900	12.3900	7.760000	11.5000	+0.437%	530,491	-92.435%
2025-09-15	12.6000	12.8900	11.320000	11.4500	-8.576%	104,898	-92.402%
2025-09-12	12.1100	13.4000	12.110000	12.5240	+1.821%	74,259	-93.053%
2025-09-11	11.7000	12.9700	11.000000	12.3000	+5.128%	70,329	-92.927%
2025-09-10	13.0000	14.4300	10.780000	11.7000	-8.879%	120,656	-92.564%
2025-09-09	14.4600	14.9500	12.310000	12.8400	-12.415%	134,028	-93.224%
2025-09-08	15.2000	15.7400	14.370000	14.6600	-6.146%	49,241	-94.065%
2025-09-05	17.0000	17.5000	15.000000	15.6200	-13.463%	107,670	-94.430%
2025-09-04	20.8700	20.8700	17.530000	18.0500	-26.176%	149,222	-95.180%
2025-09-03	21.4000	28.0000	20.110000	24.4500	-58.559%	480,196	-96.442%
2025-09-02	164.0000	164.0000	53.000000	59.0000	-66.477%	37,338	-98.525%
2025-08-29	178.0000	178.0000	176.000000	176.0000	+0.354%	49	-99.506%
2025-08-28	171.0000	176.0000	171.000000	175.3800	+0.770%	59	-99.504%
2025-08-27	174.0000	179.0000	174.000000	174.0400	+2.982%	165	-99.500%
2025-08-26	161.5000	169.0000	159.060000	169.0000	+2.115%	24	-99.485%
2025-08-25	157.0000	174.9900	153.000000	165.5000	+11.824%	281	-99.474%
2025-08-22	157.0000	163.0000	148.000000	148.0000	-8.075%	262	-99.412%
2025-08-21	161.0000	167.0000	161.000000	161.0000	-9.551%	266	-99.460%
2025-08-20	168.0000	179.0000	160.070000	178.0000	+9.877%	185	-99.511%
2025-08-19	160.0000	170.0000	160.000000	162.0000	-4.142%	38	-99.463%
2025-08-18	164.0000	170.0000	152.000000	169.0000	+14.189%	261	-99.485%
2025-08-15	157.0000	169.0000	148.000000	148.0000	-13.953%	309	-99.412%
2025-08-14	165.0000	172.0000	164.000000	172.0000	+0.585%	278	-99.494%
2025-08-13	178.1200	178.1200	171.000000	171.0000	-6.044%	18	-99.491%
2025-08-12	176.0000	191.0000	170.000000	182.0000	0.000%	83	-99.522%
2025-08-11	163.5000	197.0000	159.000000	182.0000	+10.976%	322	-99.522%
2025-08-08	163.6300	183.0000	163.630000	164.0000	-11.351%	199	-99.470%
2025-08-07	161.0000	186.0000	156.000000	185.0000	+1.648%	240	-99.530%
2025-08-06	208.0000	208.5000	145.000000	182.0000	-26.687%	5,296	-99.522%
2025-08-05	238.0000	284.0000	225.000000	248.2500	-0.700%	461	-99.650%
2025-08-04	266.0000	268.0000	189.000000	250.0000	-3.846%	142	-99.652%
2025-08-01	260.0000	270.0000	240.000000	260.0000	-0.763%	71	-99.665%
2025-07-31	252.4500	266.4000	252.450000	262.0000	-0.380%	12	-99.668%
2025-07-30	232.0000	263.0000	232.000000	263.0000	-2.593%	23	-99.669%
2025-07-29	269.9900	270.0000	235.480000	270.0000	+1.887%	108	-99.678%
2025-07-28	220.3900	268.0000	220.390000	265.0000	+1.145%	46	-99.672%
2025-07-25	269.0000	270.0000	248.000000	262.0000	+1.158%	32	-99.668%
2025-07-24	263.0000	276.0000	259.000000	259.0000	+3.356%	46	-99.664%
2025-07-23	260.0000	277.0000	250.000000	250.5900	-5.438%	39	-99.653%
2025-07-22	250.0000	274.9900	250.000000	265.0000	+13.248%	35	-99.672%
2025-07-21	270.0000	285.0000	227.000000	234.0000	-10.345%	191	-99.628%
2025-07-18	255.0000	280.0000	255.000000	261.0000	+4.400%	44	-99.667%
2025-07-17	265.0000	282.0000	228.510000	250.0000	-10.233%	123	-99.652%
2025-07-16	286.0000	286.0000	232.000000	278.5000	+9.216%	179	-99.688%
2025-07-15	270.0000	274.0000	232.000000	255.0000	-3.409%	158	-99.659%
2025-07-14	241.0000	272.1500	238.060000	264.0000	+7.536%	288	-99.670%
2025-07-11	216.1600	250.0000	216.010000	245.5000	+17.464%	543	-99.646%
2025-07-10	206.0000	210.0000	191.620000	209.0000	+1.951%	53	-99.584%
2025-07-09	202.0000	205.0000	200.000000	205.0000	+1.485%	16	-99.576%
2025-07-08	210.0000	210.0000	202.000000	202.0000	0.000%	28	-99.569%
2025-07-07	187.0000	206.0000	186.000000	202.0000	-6.481%	79	-99.569%
2025-07-03	216.0000	217.0000	216.000000	216.0000	+1.887%	5	-99.597%
2025-07-02	216.0000	216.0000	192.810000	212.0000	+2.415%	21	-99.590%
2025-07-01	204.0000	210.0000	196.100000	207.0000	+2.475%	34	-99.580%
2025-06-30	219.0000	219.0000	194.000000	202.0000	-7.339%	99	-99.569%
2025-06-27	199.0000	220.0000	191.980000	218.0000	+10.660%	106	-99.601%
2025-06-26	190.0000	200.0000	189.000000	197.0000	-0.701%	47	-99.558%
2025-06-25	183.0000	218.2300	182.330000	198.3900	+9.608%	195	-99.561%
2025-06-24	172.0000	181.0000	171.000000	181.0000	+5.947%	157	-99.519%
2025-06-23	172.0000	172.0000	169.000000	170.8400	+5.783%	18	-99.491%
2025-06-20	161.0000	163.0000	144.000000	161.5000	+9.864%	233	-99.461%
2025-06-18	154.0000	154.0000	147.000000	147.0000	-4.545%	20	-99.408%
2025-06-17	162.0000	163.0000	153.000000	154.0000	-4.938%	26	-99.435%
2025-06-16	161.0000	162.0000	159.000000	162.0000	+1.250%	16	-99.463%
2025-06-12	171.0000	175.0000	159.000000	160.0000	-8.571%	81	-99.456%
2025-06-11	176.0000	182.0000	175.000000	175.0000	+0.575%	10	-99.503%
2025-06-10	169.0100	174.0000	169.000000	174.0000	+6.098%	17	-99.500%
2025-06-09	170.0000	180.0000	164.000000	164.0000	-7.865%	148	-99.470%
2025-06-06	185.0000	185.0000	167.000000	178.0000	-0.559%	10	-99.511%
2025-06-05	171.0000	180.0000	171.000000	179.0000	+9.473%	18	-99.514%
2025-06-04	163.0000	168.0000	163.000000	163.5100	+0.752%	15	-99.468%
2025-06-03	165.0200	172.0000	162.000000	162.2900	-1.193%	42	-99.464%
2025-06-02	167.0000	167.0000	164.250000	164.2500	-2.232%	9	-99.470%
2025-05-30	152.0000	168.0000	152.000000	168.0000	+8.387%	9	-99.482%
2025-05-29	167.0000	168.9900	155.000000	155.0000	-7.186%	112	-99.439%
2025-05-28	158.5000	167.9500	151.000000	167.0000	+1.212%	28	-99.479%
2025-05-27	159.0000	168.2500	155.000000	165.0000	-5.172%	21	-99.473%
2025-05-23	176.0000	176.0000	161.000000	174.0000	-1.136%	38	-99.500%
2025-05-22	179.9800	179.9800	170.000000	176.0000	-3.297%	112	-99.506%
2025-05-21	206.0000	206.0000	182.000000	182.0000	-8.543%	116	-99.522%
2025-05-20	203.0000	203.0000	194.000000	199.0000	+1.531%	24	-99.563%
2025-05-19	194.0000	196.0000	191.050000	196.0000	-1.508%	58	-99.556%
2025-05-16	199.0000	201.0000	195.000000	199.0000	-1.485%	30	-99.563%
2025-05-15	215.0600	215.0600	193.000000	202.0000	-5.607%	132	-99.569%
2025-05-14	224.0000	224.5300	200.000000	214.0000	+4.390%	778	-99.593%
2025-05-13	214.0000	244.0000	193.000000	205.0000	-4.651%	3,927	-99.576%
2025-05-12	168.5700	217.0000	168.570000	215.0000	+23.358%	5,095	-99.595%
2025-05-09	172.0000	190.0000	169.000000	174.2900	-9.295%	249	-99.501%
2025-05-08	184.0000	192.1500	172.000000	192.1500	+3.865%	35	-99.547%
2025-05-07	196.0000	197.0000	180.000000	185.0000	-2.632%	35	-99.530%
2025-05-06	207.0000	207.0000	190.000000	190.0000	-5.000%	27	-99.542%
2025-05-05	202.0000	202.0000	192.000000	200.0000	+1.523%	9	-99.565%
2025-05-02	195.0000	200.0000	176.000000	197.0000	+1.026%	22	-99.558%
2025-05-01	187.0000	208.2200	178.000000	195.0000	+2.094%	34	-99.554%
2025-04-30	177.0000	201.0000	167.000000	191.0000	-3.535%	542	-99.545%
2025-04-29	199.0000	199.0000	198.000000	198.0000	+3.665%	4	-99.561%
2025-04-28	177.6200	208.0000	177.620000	191.0000	-2.551%	259	-99.545%
2025-04-25	191.0000	198.0000	181.500000	196.0000	+0.307%	78	-99.556%
2025-04-24	190.0000	196.0000	177.000000	195.4000	+9.162%	125	-99.555%
2025-04-23	193.0000	199.6400	177.000000	179.0000	-3.243%	150	-99.514%
2025-04-22	200.0000	200.0000	168.000000	185.0000	+5.708%	66	-99.530%
2025-04-21	175.0100	175.0100	175.010000	175.0100	-5.909%	3	-99.503%
2025-04-17	189.0000	195.0000	175.220000	186.0000	-1.064%	59	-99.532%
2025-04-16	191.0000	194.0000	188.000000	188.0000	-2.591%	29	-99.537%
2025-04-15	188.0000	196.0000	182.440000	193.0000	-1.026%	101	-99.549%
2025-04-14	200.0000	209.8600	181.000000	195.0000	+4.278%	260	-99.554%
2025-04-11	180.0000	194.0000	174.000000	187.0000	-0.532%	218	-99.535%
2025-04-10	194.0000	194.0000	179.500000	188.0000	+0.535%	80	-99.537%
2025-04-09	179.0100	193.0000	174.000000	187.0000	+3.315%	134	-99.535%
2025-04-08	171.0000	205.0000	171.000000	181.0000	-1.093%	970	-99.519%
2025-04-07	146.0000	193.0000	146.000000	183.0000	+22.000%	16,679	-99.525%
2025-04-04	152.0000	172.0000	145.640000	150.0000	-10.714%	653	-99.420%
2025-04-03	168.0000	209.0000	159.000000	168.0000	-2.890%	9,937	-99.482%
2025-04-02	156.0000	190.0000	150.000000	173.0000	+4.217%	1,919	-99.497%
2025-04-01	187.0000	188.0000	161.000000	166.0000	-9.783%	68	-99.476%
2025-03-31	165.0000	206.0000	161.000000	184.0000	+6.358%	2,402	-99.527%
2025-03-28	150.0000	189.9900	136.000000	173.0000	+2.367%	3,204	-99.497%
2025-03-27	163.0000	169.0000	162.830000	169.0000	+4.321%	28	-99.485%
2025-03-26	160.0000	165.0000	160.000000	162.0000	-1.818%	26	-99.463%
2025-03-25	163.0000	174.0000	162.000000	165.0000	+3.125%	172	-99.473%
2025-03-24	173.0000	180.0000	160.000000	160.0000	-11.602%	881	-99.456%
2025-03-21	170.0000	185.0000	170.000000	181.0000	+2.841%	179	-99.519%
2025-03-20	170.0000	204.0000	156.000000	176.0000	+6.667%	4,990	-99.506%
2025-03-19	160.0000	188.0000	142.000000	165.0000	+1.852%	1,684	-99.473%
2025-03-18	118.0000	168.4500	116.000000	162.0000	+39.655%	1,411	-99.463%
2025-03-17	116.5000	116.5000	116.000000	116.0000	-1.695%	7	-99.250%
2025-03-14	115.0000	127.0000	115.000000	118.0000	+1.724%	32	-99.263%
2025-03-13	119.0000	124.0000	116.000000	116.0000	+0.870%	32	-99.250%
2025-03-12	115.0000	126.0000	115.000000	115.0000	-2.666%	77	-99.243%
2025-03-11	118.0000	120.0000	118.000000	118.1500	+0.127%	28	-99.264%
2025-03-10	125.0000	125.0000	109.210000	118.0000	-7.087%	48	-99.263%
2025-03-07	132.0000	134.0000	127.000000	127.0000	-3.788%	35	-99.315%
2025-03-06	127.0000	139.8700	127.000000	132.0000	+3.937%	14	-99.341%
2025-03-05	128.0000	144.0000	126.000000	127.0000	-0.781%	76	-99.315%
2025-03-04	135.0000	135.0000	127.000000	128.0000	-5.325%	15	-99.320%
2025-03-03	126.0000	153.0000	126.000000	135.2000	+6.457%	23	-99.357%
2025-02-28	148.0000	148.0000	127.000000	127.0000	-15.894%	268	-99.315%
2025-02-27	168.2000	179.0000	151.000000	151.0000	-11.176%	215	-99.424%
2025-02-26	169.0000	175.0000	169.000000	170.0000	-5.028%	65	-99.488%
2025-02-25	184.0000	185.0100	179.000000	179.0000	-3.763%	31	-99.514%
2025-02-24	180.0000	186.0000	180.000000	186.0000	+3.911%	31	-99.532%
2025-02-21	188.0000	188.0000	179.000000	179.0000	-2.186%	45	-99.514%
2025-02-20	180.0000	184.0000	177.650000	183.0000	+0.938%	43	-99.525%
2025-02-19	181.0000	181.3000	179.000000	181.3000	+1.059%	26	-99.520%
2025-02-18	162.0000	186.0000	162.000000	179.4000	+2.514%	71	-99.515%
2025-02-14	168.0000	177.0000	165.000000	175.0000	-0.512%	107	-99.503%
2025-02-12	176.0000	177.5000	175.000000	175.9000	-1.180%	33	-99.505%
2025-02-11	170.0100	178.0000	157.000000	178.0000	+2.594%	145	-99.511%
2025-02-10	183.0000	183.0000	170.000000	173.5000	+0.872%	37	-99.499%
2025-02-07	177.0000	177.8000	169.000000	172.0000	-2.825%	77	-99.494%
2025-02-06	172.0000	183.0000	169.000000	177.0000	+5.988%	410	-99.508%
2025-02-05	169.0000	172.0000	163.200000	167.0000	-2.339%	77	-99.479%
2025-02-04	157.0000	172.0000	157.000000	171.0000	+1.786%	72	-99.491%
2025-02-03	168.0000	168.9000	158.100000	168.0000	-3.448%	51	-99.482%
2025-01-31	155.0000	174.0000	154.000000	174.0000	+7.407%	85	-99.500%
2025-01-30	154.0000	165.9900	154.000000	162.0000	+6.579%	30	-99.463%
2025-01-29	164.0000	166.8400	152.000000	152.0000	-3.185%	136	-99.428%
2025-01-28	152.0000	167.5000	151.000000	157.0000	+2.467%	210	-99.446%
2025-01-27	163.0000	179.0000	150.000000	153.2200	-6.000%	390	-99.432%
2025-01-24	170.0000	174.0000	160.000000	163.0000	-4.118%	159	-99.466%
2025-01-23	171.0000	175.9000	159.000000	170.0000	-3.955%	317	-99.488%
2025-01-22	190.0000	192.0000	171.000000	177.0000	-15.714%	898	-99.508%
2025-01-21	180.0000	299.0000	177.070000	210.0000	+19.658%	18,799	-99.586%
2025-01-17	171.5000	181.0000	170.000000	175.5000	+0.862%	7,305	-99.504%
2025-01-16	166.0000	174.5400	166.000000	174.0000	+4.813%	81	-99.500%
2025-01-15	172.0000	172.1100	165.000000	166.0100	-3.483%	93	-99.476%
2025-01-14	180.0000	182.0000	165.000000	172.0000	-9.948%	264	-99.494%
2025-01-13	196.0000	199.8300	180.000000	191.0000	-5.911%	370	-99.545%
2025-01-10	208.0000	208.0000	203.000000	203.0000	+1.500%	2,672	-99.571%
2025-01-08	200.0000	201.0000	193.000000	200.0000	-6.977%	85	-99.565%
2025-01-07	229.0000	229.0000	215.000000	215.0000	-0.463%	108	-99.595%
2025-01-06	223.0000	233.0000	210.000000	216.0000	+0.935%	94	-99.597%
2025-01-03	238.0000	239.0000	211.000000	214.0000	-5.727%	282	-99.593%
2025-01-02	231.4500	231.4500	224.000000	227.0000	-2.155%	187	-99.617%
2024-12-31	236.0000	263.0000	232.000000	232.0000	-5.691%	149	-99.625%
2024-12-30	226.0000	249.9900	221.000000	246.0000	+6.957%	267	-99.646%
2024-12-27	247.4400	247.4400	216.000000	230.0000	-5.416%	200	-99.622%
2024-12-26	230.0000	255.0000	228.000000	243.1700	+9.536%	254	-99.642%
2024-12-24	222.7800	250.0000	219.000000	222.0000	+1.835%	246	-99.608%
2024-12-23	205.0000	240.0000	205.000000	218.0000	+6.341%	506	-99.601%
2024-12-20	193.0000	220.9900	193.000000	205.0000	+2.855%	264	-99.576%
2024-12-19	199.9200	206.9900	193.000000	199.3100	+2.210%	433	-99.563%
2024-12-18	203.0000	203.0000	195.000000	195.0000	+1.563%	37	-99.554%
2024-12-17	192.0000	198.3900	192.000000	192.0000	0.000%	16	-99.547%
2024-12-16	190.1900	195.0000	190.000000	192.0000	+1.053%	49	-99.547%
2024-12-13	207.0000	207.0000	190.000000	190.0000	-6.066%	91	-99.542%
2024-12-12	201.0000	202.2700	190.010000	202.2700	-1.346%	45	-99.570%
2024-12-11	221.0000	221.0000	205.030000	205.0300	-2.829%	21	-99.576%
2024-12-10	220.0000	220.0000	205.000000	211.0000	-5.804%	115	-99.588%
2024-12-09	205.0000	231.3300	204.000000	224.0000	+9.525%	241	-99.612%
2024-12-06	205.0000	216.0000	202.000000	204.5200	-3.986%	12	-99.575%
2024-12-05	217.1800	221.8200	210.000000	213.0100	-4.050%	153	-99.592%
2024-12-04	227.0000	228.9900	217.000000	222.0000	+0.452%	66	-99.608%
2024-12-03	220.0000	225.0000	211.000000	221.0000	-1.778%	172	-99.606%
2024-12-02	215.0000	232.5000	206.000000	225.0000	+9.223%	238	-99.613%
2024-11-29	214.0000	214.9600	206.000000	206.0000	+1.980%	29	-99.578%
2024-11-27	205.0000	207.6500	196.010000	202.0000	0.000%	61	-99.569%
2024-11-26	214.0000	214.9900	197.000000	202.0000	-5.607%	89	-99.569%
2024-11-25	208.4900	214.0000	198.000000	214.0000	+9.184%	134	-99.593%
2024-11-22	198.0000	202.0000	194.000000	196.0000	+0.513%	75	-99.556%
2024-11-21	197.8500	199.9900	193.000000	195.0000	-2.500%	157	-99.554%
2024-11-20	201.0000	213.4000	182.000000	200.0000	-0.448%	126	-99.565%
2024-11-19	189.0000	211.9500	189.000000	200.9000	+1.980%	297	-99.567%
2024-11-18	199.0000	204.7400	194.000000	197.0000	+1.026%	39	-99.558%
2024-11-15	205.0000	208.0000	195.000000	195.0000	-5.774%	60	-99.554%
2024-11-14	206.0000	210.0000	194.000000	206.9500	-1.452%	48	-99.580%
2024-11-13	224.0000	224.0000	210.000000	210.0000	-2.733%	49	-99.586%
2024-11-12	224.0000	242.0000	210.000000	215.9000	-1.864%	152	-99.597%
2024-11-11	205.0000	228.0000	205.000000	220.0000	+6.434%	135	-99.605%
2024-11-08	201.0400	219.0000	201.040000	206.7000	-0.145%	44	-99.579%
2024-11-07	215.0000	215.0000	206.000000	207.0000	+0.485%	51	-99.580%
2024-11-06	211.0000	211.0000	203.000000	206.0000	+0.980%	64	-99.578%
2024-11-05	226.0000	228.5000	200.000000	204.0000	-5.116%	219	-99.574%
2024-11-04	213.7500	228.0000	210.000000	215.0000	+3.865%	293	-99.595%
2024-11-01	217.0000	219.0000	205.200000	207.0000	-3.721%	94	-99.580%
2024-10-31	212.0000	238.0000	212.000000	215.0000	-0.463%	53	-99.595%
2024-10-30	218.0000	230.0000	216.000000	216.0000	+1.887%	170	-99.597%
2024-10-29	205.0000	237.0000	205.000000	212.0000	+5.788%	506	-99.590%
2024-10-28	194.2500	204.8600	190.000000	200.4000	+2.769%	65	-99.566%
2024-10-25	200.0000	204.0000	195.000000	195.0000	+2.094%	98	-99.554%
2024-10-24	206.0000	212.9900	185.000000	191.0000	-7.729%	416	-99.545%
2024-10-23	207.0000	213.0000	198.000000	207.0000	-0.481%	44	-99.580%
2024-10-22	228.0000	238.7100	206.010000	208.0000	-8.370%	341	-99.582%
2024-10-21	259.4900	259.4900	225.000000	227.0000	-5.809%	142	-99.617%
2024-10-18	260.0000	260.0000	237.000000	241.0000	-7.308%	323	-99.639%
2024-10-17	243.0000	271.5300	243.000000	260.0000	+5.263%	611	-99.665%
2024-10-16	211.0000	250.0000	208.010000	247.0000	+20.488%	1,183	-99.648%
2024-10-15	206.0000	218.0000	200.000000	205.0000	+3.015%	617	-99.576%
2024-10-14	188.0000	208.9900	188.000000	199.0000	+2.577%	178	-99.563%
2024-10-11	200.0000	202.0000	194.000000	194.0000	-2.020%	69	-99.552%
2024-10-10	197.0000	210.5000	192.000000	198.0000	-1.493%	49	-99.561%
2024-10-09	195.0000	211.0000	195.000000	201.0000	+3.608%	540	-99.567%
2024-10-08	199.0000	204.6700	191.420000	194.0000	-3.960%	170	-99.552%
2024-10-07	205.0000	214.0000	193.000000	202.0000	-0.493%	293	-99.569%
2024-10-04	190.0000	203.0000	185.000000	203.0000	+9.730%	270	-99.571%
2024-10-03	189.0000	200.0000	185.000000	185.0000	-5.128%	186	-99.530%
2024-10-02	204.0000	229.9900	177.000000	195.0000	-7.143%	707	-99.554%
2024-10-01	227.0000	241.1400	210.000000	210.0000	-8.696%	180	-99.586%
2024-09-30	204.0000	241.9900	204.000000	230.0000	+9.005%	541	-99.622%
2024-09-27	201.0000	229.1200	199.000000	211.0000	+6.030%	238	-99.588%
2024-09-26	200.0000	205.0000	192.500000	199.0000	+2.051%	174	-99.563%
2024-09-25	205.0000	206.0000	186.000000	195.0000	-3.465%	280	-99.554%
2024-09-24	233.0000	250.0000	181.500000	202.0000	-17.551%	924	-99.569%
2024-09-23	244.0000	271.3300	235.010000	245.0000	-12.500%	1,258	-99.645%
2024-09-20	242.0000	291.0000	222.200000	280.0000	+16.183%	2,389	-99.689%
2024-09-19	265.0000	265.0000	234.000000	241.0000	-12.044%	460	-99.639%
2024-09-18	273.0000	284.0000	265.000000	274.0000	0.000%	300	-99.682%
2024-09-17	300.0000	327.0000	259.000000	274.0000	-8.970%	971	-99.682%
2024-09-16	349.0000	349.0000	265.000000	301.0000	-11.209%	3,159	-99.711%
2024-09-13	290.0000	350.0000	279.000000	339.0000	+22.383%	18,190	-99.743%
2024-09-12	276.0000	300.9900	268.000000	277.0000	+4.135%	443	-99.686%
2024-09-11	280.0000	282.0000	265.000000	266.0000	-6.667%	91	-99.673%
2024-09-10	299.0000	300.5000	285.000000	285.0000	-4.682%	37	-99.695%
2024-09-09	283.0000	313.4800	270.010000	299.0000	+4.181%	112	-99.709%
2024-09-06	322.0000	322.0000	281.010000	287.0000	-5.902%	61	-99.697%
2024-09-05	308.5000	380.0000	260.000000	305.0000	-2.866%	721	-99.715%
2024-09-04	324.0000	342.0000	309.900000	314.0000	-5.988%	163	-99.723%
2024-09-03	380.0000	381.0000	334.000000	334.0000	-11.873%	358	-99.740%
2024-08-30	370.0000	383.0000	345.010000	379.0000	+1.882%	327	-99.770%
2024-08-29	372.0000	441.0000	356.000000	372.0000	+7.826%	1,536	-99.766%
2024-08-28	324.9900	362.0000	320.000000	345.0000	+5.183%	287	-99.748%
2024-08-27	331.0000	343.0000	321.010000	328.0000	-6.286%	171	-99.735%
2024-08-26	350.0000	365.0000	338.000000	350.0000	+0.287%	126	-99.751%
2024-08-23	349.0000	367.0000	335.000000	349.0000	+8.050%	573	-99.751%
2024-08-22	309.0000	348.0000	302.000000	323.0000	+4.190%	677	-99.731%
2024-08-21	277.5200	318.0000	277.520000	310.0100	+1.977%	63	-99.719%
2024-08-20	299.0000	316.0000	291.000000	304.0000	-2.875%	128	-99.714%
2024-08-19	307.0000	323.0000	300.000000	313.0000	+1.492%	106	-99.722%
2024-08-16	287.7700	313.9900	287.000000	308.4000	+9.751%	229	-99.718%
2024-08-15	269.0000	330.0000	269.000000	281.0000	+4.851%	1,126	-99.690%
2024-08-14	271.0000	275.5000	266.170000	268.0000	+1.511%	97	-99.675%
2024-08-13	261.0000	296.0000	244.000000	264.0100	+0.767%	700	-99.670%
2024-08-12	251.0000	291.0000	239.000000	262.0000	+4.591%	1,160	-99.668%
2024-08-09	247.9400	272.6000	247.940000	250.5000	+2.245%	259	-99.653%
2024-08-08	279.0000	279.0000	241.010000	245.0000	-11.232%	294	-99.645%
2024-08-07	293.0000	306.0000	269.960000	276.0000	-6.237%	360	-99.685%
2024-08-06	292.0100	308.4700	290.000000	294.3600	+0.808%	62	-99.704%
2024-08-05	316.0000	327.2100	291.520000	292.0000	-6.709%	331	-99.702%
2024-08-02	308.0000	337.0000	283.570000	313.0000	-3.395%	580	-99.722%
2024-08-01	321.0000	331.0000	310.000000	324.0000	-1.818%	337	-99.731%
2024-07-31	320.0000	369.0000	320.000000	330.0000	+5.431%	589	-99.736%
2024-07-30	327.0000	327.0000	304.000000	313.0000	-5.152%	195	-99.722%
2024-07-29	357.0000	367.0000	308.000000	330.0000	-8.587%	1,211	-99.736%
2024-07-26	356.0000	381.1200	341.000000	361.0000	+0.278%	933	-99.759%
2024-07-25	386.0000	386.0000	310.000000	360.0000	-7.692%	1,913	-99.758%
2024-07-24	474.0000	498.9900	293.000000	390.0000	-23.228%	4,136	-99.777%
2024-07-23	318.0000	664.0000	314.000000	508.0000	+55.352%	27,178	-99.829%
2024-07-22	328.0000	343.0000	300.000000	327.0000	-6.838%	360	-99.734%
2024-07-19	382.0000	406.0000	350.000000	351.0000	-16.627%	1,125	-99.752%
2024-07-18	444.0000	446.0000	368.000000	421.0000	-8.478%	1,378	-99.793%
2024-07-17	465.0000	516.5800	432.430000	460.0000	-3.766%	668	-99.811%
2024-07-16	496.0000	524.0000	459.870000	478.0000	-4.781%	792	-99.818%
2024-07-15	526.0000	561.0000	495.000000	502.0000	-6.343%	198	-99.827%
2024-07-12	490.0000	649.0000	481.010000	536.0000	+8.722%	1,718	-99.838%
2024-07-11	500.0000	520.0000	456.000000	493.0000	-6.452%	339	-99.824%
2024-07-10	581.0000	581.0000	486.000000	527.0000	-14.863%	807	-99.835%
2024-07-09	600.0000	839.9900	595.000000	619.0000	+3.167%	2,877	-99.859%
2024-07-08	685.0000	733.8500	529.000000	600.0000	-25.926%	1,889	-99.855%
2024-07-05	864.0000	960.0000	810.000000	810.0000	-6.250%	298	-99.893%
2024-07-03	840.0000	1,005.0000	780.000000	864.0000	-9.148%	353	-99.899%
2024-07-02	990.0000	1,578.0000	810.000000	951.0000	-1.553%	2,575	-99.909%
2024-07-01	1,079.7000	1,079.7000	960.000000	966.0000	-15.263%	58	-99.910%
2024-06-28	915.9000	1,170.0000	600.000000	1,140.0000	+15.186%	220	-99.924%
2024-06-27	957.0000	1,017.0000	870.000000	989.7000	+3.417%	64	-99.912%
2024-06-26	1,134.0000	1,134.0000	847.800000	957.0000	-18.205%	51	-99.909%
2024-06-25	1,197.3000	1,215.3270	1,080.000000	1,170.0000	-4.878%	61	-99.926%
2024-06-24	1,308.9000	1,308.9000	1,113.000000	1,230.0000	-1.442%	43	-99.929%
2024-06-21	1,110.0000	1,313.4000	1,110.000000	1,248.0000	+7.494%	128	-99.930%
2024-06-20	1,111.5000	1,188.0000	1,111.500000	1,161.0000	-2.273%	82	-99.925%
2024-06-18	1,080.0000	1,227.0000	1,012.500000	1,188.0000	-3.367%	286	-99.927%
2024-06-17	1,023.0000	1,241.4000	1,023.000000	1,229.4000	+10.757%	476	-99.929%

.dark-mode .RNDmr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNDmr3{ color: #333333; background-color: white; border: 2px solid #333333; }CJETChijet Motor Company, Inc.stock NASDAQ

CJET
Chijet Motor Company, Inc.
stock NASDAQ