Skip to main content

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

0.3960 -0.0138 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.3450 0.3597 0.3205 0.3288 6,906 -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%)
May 01, 2024 0.3800 0.3800 0.3500 0.3600 48,524 -0.02(-5.01%)
Apr 30, 2024 0.3233 0.3800 0.3233 0.3790 139,891 +0.04(+11.47%)
Apr 29, 2024 0.3300 0.3400 0.3202 0.3400 7,566 +0.01(+2.10%)
Apr 26, 2024 0.3340 0.3433 0.3100 0.3330 31,263 -0.00(-0.30%)
Apr 25, 2024 0.3209 0.3340 0.3100 0.3340 13,691 -0.00(-0.30%)
Apr 24, 2024 0.3360 0.3360 0.3200 0.3350 10,414 +0.01(+4.36%)
Apr 23, 2024 0.3360 0.3360 0.3191 0.3210 4,224 -0.02(-5.59%)
Apr 22, 2024 0.3455 0.3455 0.3100 0.3400 32,406 -0.00(-0.96%)
Apr 19, 2024 0.3200 0.3455 0.3200 0.3433 13,652 +0.01(+4.51%)
Apr 18, 2024 0.3454 0.3454 0.3285 0.3285 23,355 -0.02(-4.95%)
Apr 17, 2024 0.3456 0.3456 0.3300 0.3456 12,681 -0.00(-0.03%)
Apr 16, 2024 0.3400 0.3457 0.3300 0.3457 16,226 -0.02(-4.24%)
Apr 15, 2024 0.3470 0.3800 0.3283 0.3610 118,172 +0.01(+4.03%)
Apr 12, 2024 0.3650 0.3798 0.3381 0.3470 29,617 -0.02(-6.19%)
Apr 11, 2024 0.3650 0.3825 0.3511 0.3699 21,789 -0.00(-0.24%)
Apr 10, 2024 0.3860 0.3905 0.3700 0.3708 16,855 -0.01(-2.42%)
Apr 09, 2024 0.3890 0.3992 0.3606 0.3800 21,049 +0.00(+0.93%)
Apr 08, 2024 0.3790 0.3870 0.3625 0.3765 58,237 -0.01(-2.71%)
Apr 05, 2024 0.3800 0.4000 0.3210 0.3870 41,614 -0.01(-3.71%)
Apr 04, 2024 0.4100 0.4200 0.3895 0.4019 34,969 -0.01(-1.98%)
Apr 03, 2024 0.4100 0.4280 0.3730 0.4100 52,523 -0.01(-1.91%)
Apr 02, 2024 0.4450 0.4450 0.3708 0.4180 43,306 -0.02(-3.46%)
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.