Skip to main content

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

0.3779 +0.0279 (+7.97%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Apr 01, 2024 0.4500 0.4600 0.4200 0.4330 143,152 -0.02(-5.25%)
Mar 28, 2024 0.4360 0.4600 0.4200 0.4570 146,349 +0.01(+1.67%)
Mar 27, 2024 0.3800 0.4818 0.3800 0.4495 199,949 +0.06(+15.55%)
Mar 26, 2024 0.4660 0.4800 0.3650 0.3890 139,895 -0.09(-18.96%)
Mar 25, 2024 0.4855 0.4950 0.4305 0.4800 119,792 -0.04(-7.69%)
Mar 22, 2024 0.5500 0.5674 0.4905 0.5200 128,252 -0.05(-8.77%)
Mar 21, 2024 0.5000 0.5800 0.4960 0.5700 368,852 +0.07(+14.00%)
Mar 20, 2024 0.5000 0.5434 0.4920 0.5000 244,476 -0.02(-3.85%)
Mar 19, 2024 0.5451 0.5985 0.4500 0.5200 2,190,773 -0.06(-10.39%)
Mar 18, 2024 0.4600 0.7361 0.4200 0.5803 716,478 +0.09(+18.43%)
Mar 15, 2024 0.3200 0.5500 0.3100 0.4900 1,097,036 +0.17(+51.70%)
Mar 14, 2024 0.3390 0.3390 0.3100 0.3230 66,119 -0.02(-6.35%)
Mar 13, 2024 0.3560 0.3600 0.3341 0.3449 96,985 -0.01(-4.06%)
Mar 12, 2024 0.3328 0.3655 0.3310 0.3595 102,082 +0.03(+8.61%)
Mar 11, 2024 0.3400 0.3525 0.3310 0.3310 19,573 -0.02(-5.43%)
Mar 08, 2024 0.3439 0.3500 0.3328 0.3500 13,099 +0.00(+0.00%)
Mar 07, 2024 0.3500 0.3622 0.3301 0.3500 51,478 +0.03(+7.89%)
Mar 06, 2024 0.3600 0.3890 0.3244 0.3244 39,206 -0.04(-9.89%)
Mar 05, 2024 0.3500 0.3600 0.3311 0.3600 26,311 +0.01(+3.60%)
Mar 04, 2024 0.3913 0.4007 0.3410 0.3475 40,725 -0.03(-7.21%)
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.