Chijet Motor Company, Inc. Ordinary Shares (CJET) Historical Stock Data
2.60 ↑0.13 (5.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CJET is up 0.18% a day on average. There have been 14 days where Chijet Motor Company, Inc. Ordinary Shares closed green and 16 days where CJET closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-10-17 | 2.43 | 2.60 | ↑$0.17 (7.00%) | 2.43 | 2.72 | 61.10K |
2024-10-16 | 2.11 | 2.47 | ↑$0.36 (17.06%) | 2.08 | 2.50 | 118.31K |
2024-10-15 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.00 | 2.18 | 61.01K |
2024-10-14 | 1.88 | 1.99 | ↑$0.11 (5.85%) | 1.88 | 2.09 | 17.75K |
2024-10-11 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.94 | 2.02 | 6.89K |
2024-10-10 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.92 | 2.11 | 4.88K |
2024-10-09 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.11 | 53.97K |
2024-10-08 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.91 | 2.05 | 17.05K |
2024-10-07 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 1.93 | 2.14 | 29.24K |
2024-10-04 | 1.90 | 2.03 | ↑$0.13 (6.84%) | 1.85 | 2.03 | 26.97K |
2024-10-03 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.85 | 2.00 | 18.64K |
2024-10-02 | 2.04 | 1.95 | ↓$0.09 (-4.41%) | 1.77 | 2.30 | 70.68K |
2024-10-01 | 2.27 | 2.10 | ↓$0.17 (-7.49%) | 2.10 | 2.41 | 18.02K |
2024-09-30 | 2.04 | 2.30 | ↑$0.26 (12.75%) | 2.04 | 2.42 | 53.78K |
2024-09-27 | 2.01 | 2.11 | ↑$0.10 (4.98%) | 1.99 | 2.29 | 23.51K |
2024-09-26 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.93 | 2.05 | 17.38K |
2024-09-25 | 2.05 | 1.95 | ↓$0.10 (-4.88%) | 1.86 | 2.06 | 28.02K |
2024-09-24 | 2.33 | 2.02 | ↓$0.31 (-13.30%) | 1.82 | 2.50 | 92.40K |
2024-09-23 | 2.44 | 2.45 | ↑$0.01 (0.41%) | 2.35 | 2.71 | 125.79K |
2024-09-20 | 2.42 | 2.80 | ↑$0.38 (15.70%) | 2.22 | 2.91 | 238.81K |
2024-09-19 | 2.65 | 2.41 | ↓$0.24 (-9.06%) | 2.34 | 2.65 | 45.93K |
2024-09-18 | 2.73 | 2.74 | ↑$0.01 (0.37%) | 2.65 | 2.84 | 29.96K |
2024-09-17 | 3.00 | 2.74 | ↓$0.26 (-8.67%) | 2.59 | 3.27 | 97.06K |
2024-09-16 | 3.49 | 3.01 | ↓$0.48 (-13.75%) | 2.65 | 3.49 | 315.81K |
2024-09-13 | 2.90 | 3.39 | ↑$0.49 (16.90%) | 2.79 | 3.50 | 1.79M |
2024-09-12 | 2.76 | 2.77 | ↑$0.01 (0.36%) | 2.68 | 3.01 | 44.26K |
2024-09-11 | 2.80 | 2.66 | ↓$0.14 (-5.00%) | 2.65 | 2.82 | 9.08K |
2024-09-10 | 2.99 | 2.85 | ↓$0.14 (-4.68%) | 2.85 | 3.01 | 3.69K |
2024-09-09 | 2.83 | 2.99 | ↑$0.16 (5.65%) | 2.70 | 3.13 | 11.21K |
2024-09-06 | 3.22 | 2.87 | ↓$0.35 (-10.87%) | 2.81 | 3.22 | 6.13K |
Create an account or log in to view more rows.
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.
$CJET wow you bulls are losers
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.
$CJET has just been halted from trading due to volatility.