Skip to main content

Chijet Motor Company, Inc. - Ordinary Shares (NQ: CJET )

5.360 +0.430 (+8.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.900 6.490 4.810 5.360 171,791 +0.43(+8.72%)
Jul 11, 2024 5.000 5.200 4.560 4.930 33,874 -0.34(-6.45%)
Jul 10, 2024 5.810 5.810 4.860 5.270 80,685 -0.92(-14.86%)
Jul 09, 2024 6.000 8.400 5.950 6.190 287,453 +0.19(+3.17%)
Jul 08, 2024 6.850 7.338 5.290 6.000 188,907 +5.73(+2122.22%)
Jul 05, 2024 0.2900 0.3200 0.2700 0.2700 893,845 -0.02(-6.25%)
Jul 03, 2024 0.2800 0.3350 0.2600 0.2880 1,059,586 -0.03(-9.15%)
Jul 02, 2024 0.3300 0.5260 0.2700 0.3170 7,723,018 -0.01(-1.55%)
Jul 01, 2024 0.3599 0.3599 0.3200 0.3220 172,826 -0.06(-15.26%)
Jun 28, 2024 0.3100 0.3900 0.2000 0.3800 660,738 +0.05(+15.19%)
Jun 27, 2024 0.3190 0.3390 0.2900 0.3299 191,197 +0.01(+3.42%)
Jun 26, 2024 0.3780 0.3780 0.2826 0.3190 150,615 -0.07(-18.21%)
Jun 25, 2024 0.3991 0.4051 0.3600 0.3900 182,273 -0.02(-4.88%)
Jun 24, 2024 0.4363 0.4363 0.3710 0.4100 129,518 -0.01(-1.44%)
Jun 21, 2024 0.3700 0.4378 0.3700 0.4160 383,287 +0.03(+7.49%)
Jun 20, 2024 0.3700 0.3960 0.3705 0.3870 246,503 -0.01(-2.27%)
Jun 18, 2024 0.3600 0.4090 0.3375 0.3960 856,678 -0.01(-3.37%)
Jun 17, 2024 0.3410 0.4138 0.3410 0.4098 1,427,787 +0.04(+10.76%)
Jun 14, 2024 0.3300 0.4000 0.3051 0.3700 15,571,853 +0.08(+27.59%)
Jun 13, 2024 0.2590 0.3000 0.2305 0.2900 5,931,875 +0.04(+16.47%)
Jun 12, 2024 0.3094 0.3274 0.2207 0.2490 555,396 -0.08(-24.32%)
Jun 11, 2024 0.3323 0.3345 0.3000 0.3290 30,243 -0.01(-1.73%)
Jun 10, 2024 0.3500 0.3605 0.3200 0.3348 39,311 -0.05(-13.71%)
Jun 07, 2024 0.3700 0.3898 0.3001 0.3880 50,036 +0.01(+3.47%)
Jun 06, 2024 0.3800 0.3817 0.3625 0.3750 12,472 -0.02(-3.85%)
Jun 05, 2024 0.4050 0.4093 0.3700 0.3900 51,256 -0.05(-11.16%)
Jun 04, 2024 0.4300 0.4399 0.4000 0.4390 24,516 -0.00(-0.23%)
Jun 03, 2024 0.4400 0.4400 0.4025 0.4400 23,976 +0.00(+0.00%)
May 31, 2024 0.4400 0.4400 0.4000 0.4400 41,657 +0.02(+4.76%)
May 30, 2024 0.4368 0.4400 0.4115 0.4200 33,106 -0.02(-4.55%)
May 29, 2024 0.4900 0.4990 0.4200 0.4400 128,305 -0.06(-11.82%)
May 28, 2024 0.5131 0.5685 0.4949 0.4990 95,625 -0.03(-5.67%)
May 24, 2024 0.5250 0.5565 0.4989 0.5290 321,735 +0.02(+3.73%)
May 23, 2024 0.4700 0.6700 0.4700 0.5100 2,059,254 +0.06(+12.83%)
May 22, 2024 0.5300 0.5937 0.4311 0.4520 1,251,295 -0.06(-11.37%)
May 21, 2024 0.3700 0.7984 0.3618 0.5100 7,161,083 +0.16(+46.89%)
May 20, 2024 0.3690 0.3900 0.3325 0.3472 102,095 -0.02(-5.91%)
May 17, 2024 0.3600 0.3897 0.3554 0.3690 49,256 +0.01(+3.07%)
May 16, 2024 0.3500 0.3580 0.2900 0.3580 31,015 +0.02(+5.29%)
May 15, 2024 0.2660 0.3540 0.2660 0.3400 17,879 +0.02(+6.58%)
May 14, 2024 0.3090 0.3299 0.2650 0.3190 24,326 -0.00(-0.34%)
May 13, 2024 0.2990 0.3201 0.2356 0.3201 40,225 +0.02(+7.49%)
May 10, 2024 0.2936 0.3198 0.2936 0.2978 22,216 -0.01(-4.52%)
May 09, 2024 0.3205 0.3205 0.2950 0.3119 43,442 -0.02(-5.14%)
May 08, 2024 0.3400 0.3597 0.3205 0.3288 7,106 -0.00(-0.48%)
May 07, 2024 0.3598 0.3598 0.3200 0.3304 18,985 +0.00(+0.03%)
May 06, 2024 0.3588 0.3600 0.3210 0.3303 31,761 -0.03(-7.94%)
May 03, 2024 0.3600 0.3600 0.3195 0.3588 74,489 +0.02(+6.60%)
May 02, 2024 0.3600 0.3600 0.2800 0.3366 31,978 -0.02(-6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.