Chijet Motor Company, Inc. (CJET)
NASDAQ: CJET · Real-Time Price · USD
0.905
-0.048 (-5.02%)
At close: Dec 5, 2025, 4:00 PM EST
0.920
+0.015 (1.66%)
After-hours: Dec 5, 2025, 7:59 PM EST
Chijet Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -5.02% | 297,999 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -4.72% | 445,548 |
| Dec 3, 2025 | 1.07 | 1.08 | 0.99 | 1.00 | 1.00 | -5.66% | 427,496 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -5.36% | 394,247 |
| Dec 1, 2025 | 1.11 | 1.18 | 1.06 | 1.12 | 1.12 | -2.61% | 637,031 |
| Nov 28, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 544,138 |
| Nov 26, 2025 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -0.83% | 6,225,006 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.14 | 1.20 | 1.20 | -5.51% | 779,841 |
| Nov 24, 2025 | 2.46 | 3.24 | 1.17 | 1.27 | 1.27 | -33.16% | 46,513,616 |
| Nov 21, 2025 | 1.92 | 1.97 | 1.57 | 1.90 | 1.90 | -3.06% | 103,023 |
| Nov 20, 2025 | 1.99 | 2.05 | 1.91 | 1.96 | 1.96 | - | 149,333 |
| Nov 19, 2025 | 2.29 | 2.40 | 1.92 | 1.96 | 1.96 | -18.33% | 92,319 |
| Nov 18, 2025 | 2.41 | 2.42 | 2.30 | 2.40 | 2.40 | -1.64% | 46,656 |
| Nov 17, 2025 | 2.68 | 2.68 | 2.36 | 2.44 | 2.44 | -12.23% | 95,691 |
| Nov 14, 2025 | 2.29 | 2.87 | 2.29 | 2.78 | 2.78 | -4.14% | 261,735 |
| Nov 13, 2025 | 2.25 | 3.38 | 2.25 | 2.90 | 2.90 | 27.75% | 2,080,979 |
| Nov 12, 2025 | 2.28 | 2.36 | 2.24 | 2.27 | 2.27 | -6.20% | 88,042 |
| Nov 11, 2025 | 2.53 | 2.54 | 2.36 | 2.42 | 2.42 | -4.84% | 82,708 |
| Nov 10, 2025 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | 1.72% | 58,567 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.43 | 2.50 | 2.50 | -13.19% | 131,958 |
| Nov 6, 2025 | 3.02 | 3.06 | 2.80 | 2.88 | 2.88 | -6.80% | 81,364 |
| Nov 5, 2025 | 3.01 | 3.60 | 2.99 | 3.09 | 3.09 | -2.22% | 168,808 |
| Nov 4, 2025 | 3.22 | 3.25 | 2.77 | 3.16 | 3.16 | -17.49% | 284,453 |
| Nov 3, 2025 | 4.48 | 4.52 | 3.60 | 3.83 | 3.83 | -22.15% | 252,260 |
| Oct 31, 2025 | 4.97 | 5.74 | 4.61 | 4.92 | 4.92 | -9.39% | 602,669 |
| Oct 30, 2025 | 5.68 | 6.13 | 5.28 | 5.43 | 5.43 | -9.95% | 214,432 |
| Oct 29, 2025 | 10.01 | 10.70 | 5.41 | 6.03 | 6.03 | -39.88% | 627,539 |
| Oct 28, 2025 | 11.04 | 11.59 | 10.00 | 10.03 | 10.03 | -10.04% | 177,943 |
| Oct 27, 2025 | 11.50 | 11.76 | 9.60 | 11.15 | 11.15 | -2.87% | 291,224 |
| Oct 24, 2025 | 8.63 | 12.20 | 8.63 | 11.48 | 11.48 | 27.98% | 890,873 |
| Oct 23, 2025 | 9.50 | 9.50 | 8.75 | 8.97 | 8.97 | -8.75% | 156,458 |
| Oct 22, 2025 | 9.45 | 10.43 | 9.05 | 9.83 | 9.83 | 21.51% | 439,764 |
| Oct 21, 2025 | 9.00 | 9.00 | 7.70 | 8.09 | 8.09 | -20.45% | 392,963 |
| Oct 20, 2025 | 10.50 | 10.99 | 10.05 | 10.17 | 10.17 | -1.26% | 102,824 |
| Oct 17, 2025 | 10.90 | 11.00 | 10.01 | 10.30 | 10.30 | -8.28% | 129,384 |
| Oct 16, 2025 | 12.15 | 12.29 | 11.03 | 11.23 | 11.23 | -4.02% | 149,353 |
| Oct 15, 2025 | 12.09 | 12.75 | 11.30 | 11.70 | 11.70 | -2.01% | 171,273 |
| Oct 14, 2025 | 12.00 | 12.45 | 11.80 | 11.94 | 11.94 | -3.01% | 143,980 |
| Oct 13, 2025 | 12.32 | 12.79 | 11.76 | 12.31 | 12.31 | -3.53% | 174,939 |
| Oct 10, 2025 | 14.29 | 14.35 | 12.50 | 12.76 | 12.76 | -14.93% | 306,894 |
| Oct 9, 2025 | 15.15 | 15.20 | 14.15 | 15.00 | 15.00 | -1.25% | 267,680 |
| Oct 8, 2025 | 15.24 | 16.00 | 14.50 | 15.19 | 15.19 | 3.90% | 311,309 |
| Oct 7, 2025 | 15.59 | 15.60 | 14.50 | 14.62 | 14.62 | -7.64% | 467,727 |
| Oct 6, 2025 | 16.69 | 17.14 | 15.60 | 15.83 | 15.83 | -6.33% | 475,772 |
| Oct 3, 2025 | 17.85 | 18.08 | 16.61 | 16.90 | 16.90 | -0.59% | 672,753 |
| Oct 2, 2025 | 18.35 | 18.71 | 16.50 | 17.00 | 17.00 | 9.68% | 1,873,852 |
| Oct 1, 2025 | 45.42 | 50.80 | 14.97 | 15.50 | 15.50 | -4.38% | 12,185,744 |
| Sep 30, 2025 | 17.30 | 18.88 | 16.00 | 16.21 | 16.21 | -4.65% | 106,162 |
| Sep 29, 2025 | 19.00 | 19.98 | 17.00 | 17.00 | 17.00 | -4.97% | 194,541 |
| Sep 26, 2025 | 21.31 | 21.35 | 16.78 | 17.89 | 17.89 | 10.64% | 1,487,029 |
| Sep 25, 2025 | 15.70 | 16.64 | 15.50 | 16.17 | 16.17 | -3.12% | 117,163 |
| Sep 24, 2025 | 16.00 | 20.94 | 15.02 | 16.69 | 16.69 | 11.12% | 607,589 |
| Sep 23, 2025 | 18.00 | 18.30 | 15.00 | 15.02 | 15.02 | -20.95% | 254,988 |
| Sep 22, 2025 | 22.64 | 22.64 | 15.50 | 19.00 | 19.00 | -34.69% | 904,139 |
| Sep 19, 2025 | 18.31 | 34.08 | 14.20 | 29.09 | 29.09 | 187.17% | 17,003,297 |
| Sep 18, 2025 | 9.96 | 10.85 | 9.40 | 10.13 | 10.13 | 9.28% | 566,692 |
| Sep 17, 2025 | 10.80 | 11.54 | 9.12 | 9.27 | 9.27 | -19.39% | 116,130 |
| Sep 16, 2025 | 9.29 | 12.39 | 7.76 | 11.50 | 11.50 | 0.44% | 530,490 |
| Sep 15, 2025 | 12.60 | 12.89 | 11.32 | 11.45 | 11.45 | -8.58% | 104,897 |
| Sep 12, 2025 | 12.11 | 13.40 | 12.11 | 12.52 | 12.52 | 1.82% | 74,259 |
| Sep 11, 2025 | 11.70 | 12.97 | 11.00 | 12.30 | 12.30 | 5.13% | 70,329 |
| Sep 10, 2025 | 13.00 | 14.43 | 10.78 | 11.70 | 11.70 | -8.88% | 120,656 |
| Sep 9, 2025 | 14.46 | 14.95 | 12.31 | 12.84 | 12.84 | -12.41% | 134,027 |
| Sep 8, 2025 | 15.20 | 15.74 | 14.37 | 14.66 | 14.66 | -6.15% | 49,240 |
| Sep 5, 2025 | 17.00 | 17.50 | 15.00 | 15.62 | 15.62 | -13.46% | 107,670 |
| Sep 4, 2025 | 20.87 | 20.87 | 17.53 | 18.05 | 18.05 | -26.18% | 149,222 |
| Sep 3, 2025 | 21.40 | 28.00 | 20.11 | 24.45 | 24.45 | -58.56% | 480,195 |
| Sep 2, 2025 | 164.00 | 164.00 | 53.00 | 59.00 | 59.00 | -66.48% | 37,338 |
| Aug 29, 2025 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 0.35% | 48 |
| Aug 28, 2025 | 171.00 | 176.00 | 171.00 | 175.38 | 175.38 | 0.77% | 59 |
| Aug 27, 2025 | 174.00 | 179.00 | 174.00 | 174.04 | 174.04 | 2.98% | 164 |
| Aug 26, 2025 | 161.50 | 169.00 | 159.06 | 169.00 | 169.00 | 2.11% | 24 |
| Aug 25, 2025 | 157.00 | 174.99 | 153.00 | 165.50 | 165.50 | 11.82% | 281 |
| Aug 22, 2025 | 157.00 | 163.00 | 148.00 | 148.00 | 148.00 | -8.07% | 261 |
| Aug 21, 2025 | 161.00 | 167.00 | 161.00 | 161.00 | 161.00 | -9.55% | 266 |
| Aug 20, 2025 | 168.00 | 179.00 | 160.07 | 178.00 | 178.00 | 9.88% | 184 |
| Aug 19, 2025 | 160.00 | 170.00 | 160.00 | 162.00 | 162.00 | -4.14% | 38 |
| Aug 18, 2025 | 164.00 | 170.00 | 152.00 | 169.00 | 169.00 | 14.19% | 261 |
| Aug 15, 2025 | 157.00 | 169.00 | 148.00 | 148.00 | 148.00 | -13.95% | 308 |
| Aug 14, 2025 | 165.00 | 172.00 | 164.00 | 172.00 | 172.00 | 0.58% | 277 |
| Aug 13, 2025 | 178.12 | 178.12 | 171.00 | 171.00 | 171.00 | -6.04% | 17 |
| Aug 12, 2025 | 176.00 | 191.00 | 170.00 | 182.00 | 182.00 | - | 82 |
| Aug 11, 2025 | 163.50 | 197.00 | 159.00 | 182.00 | 182.00 | 10.98% | 322 |
| Aug 8, 2025 | 163.63 | 183.00 | 163.63 | 164.00 | 164.00 | -11.35% | 199 |
| Aug 7, 2025 | 161.00 | 186.00 | 156.00 | 185.00 | 185.00 | 1.65% | 239 |
| Aug 6, 2025 | 208.00 | 208.50 | 145.00 | 182.00 | 182.00 | -26.69% | 5,295 |
| Aug 5, 2025 | 238.00 | 284.00 | 225.00 | 248.25 | 248.25 | -0.70% | 460 |
| Aug 4, 2025 | 266.00 | 268.00 | 189.00 | 250.00 | 250.00 | -3.85% | 141 |
| Aug 1, 2025 | 260.00 | 270.00 | 240.00 | 260.00 | 260.00 | -0.76% | 71 |
| Jul 31, 2025 | 252.45 | 266.40 | 252.45 | 262.00 | 262.00 | -0.38% | 12 |
| Jul 30, 2025 | 232.00 | 263.00 | 232.00 | 263.00 | 263.00 | -2.59% | 23 |
| Jul 29, 2025 | 269.99 | 270.00 | 235.48 | 270.00 | 270.00 | 1.89% | 108 |
| Jul 28, 2025 | 220.39 | 268.00 | 220.39 | 265.00 | 265.00 | 1.15% | 45 |
| Jul 25, 2025 | 269.00 | 270.00 | 248.00 | 262.00 | 262.00 | 1.16% | 32 |
| Jul 24, 2025 | 263.00 | 276.00 | 259.00 | 259.00 | 259.00 | 3.36% | 45 |
| Jul 23, 2025 | 260.00 | 277.00 | 250.00 | 250.59 | 250.59 | -5.44% | 38 |
| Jul 22, 2025 | 250.00 | 274.99 | 250.00 | 265.00 | 265.00 | 13.25% | 34 |
| Jul 21, 2025 | 270.00 | 285.00 | 227.00 | 234.00 | 234.00 | -10.34% | 190 |
| Jul 18, 2025 | 255.00 | 280.00 | 255.00 | 261.00 | 261.00 | 4.40% | 43 |
| Jul 17, 2025 | 265.00 | 282.00 | 228.51 | 250.00 | 250.00 | -10.23% | 122 |