ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
82.015
0.04%
Bitcoin
68,574.73
0.09%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Chijet Motor Company Inc (CJET)

  7. Chijet Motor Company Inc (CJET) Historical

CJET Chijet Motor Company Inc

0.505
-0.005 (-0.98%)
May 25 2024 - Closed
Delayed by 15 minutes

CJET Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.529 0.019 3.73% 0.525 0.5565 0.4989 321,137
May 23 2024 0.51 0.058 12.83% 0.47 0.67 0.47 2,053,446
May 22 2024 0.452 -0.058 -11.37% 0.53 0.5937 0.4311 1,251,173
May 21 2024 0.51 0.1628 46.89% 0.38 0.7984 0.3618 7,134,874
May 20 2024 0.3472 -0.0218 -5.91% 0.37 0.39 0.3325 102,095
May 17 2024 0.369 0.011 3.07% 0.36 0.3897 0.355374 49,256
May 16 2024 0.358 0.018 5.29% 0.35 0.358 0.290001 30,815
May 15 2024 0.34 0.021 6.58% 0.266 0.354 0.266 17,879
May 14 2024 0.319 -0.0011 -0.34% 0.3201 0.3299 0.265 24,326
May 13 2024 0.3201 0.0223 7.49% 0.299 0.3201 0.2356 40,018
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

Your Recent History

NASDAQ
CJET
Chijet Motor
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved