5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-19.70%
3 MONTH PERFORMANCE
+25.20%
6 MONTH PERFORMANCE
-22.82%
YEAR-TO-DATE PERFORMANCE
-31.47%
1 YEAR PERFORMANCE
-87.95%
Chijet Motor Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.67 | $1.59 (-4.79%) | $1.69 | $1.59 | 320 | $8.74 M |
| 05/28/2025 | $1.59 | $1.67 (5.03%) | $1.68 | $1.51 | 2.80 K | $9.18 M |
| 05/27/2025 | $1.59 | $1.65 (3.77%) | $1.68 | $1.55 | 2.14 K | $9.07 M |
| 05/23/2025 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.61 | 3.80 K | $9.57 M |
| 05/22/2025 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.70 | 11.20 K | $9.68 M |
| 05/21/2025 | $2.06 | $1.82 (-11.65%) | $2.06 | $1.82 | 11.67 K | $10.01 M |
| 05/20/2025 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.94 | 2.43 K | $10.94 M |
| 05/19/2025 | $1.94 | $1.96 (1.03%) | $1.96 | $1.91 | 5.80 K | $10.78 M |
| 05/16/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.95 | 3.08 K | $10.94 M |
| 05/15/2025 | $2.15 | $2.02 (-6.05%) | $2.15 | $1.93 | 13.15 K | $11.11 M |
| 05/14/2025 | $2.24 | $2.14 (-4.46%) | $2.25 | $2.00 | 77.80 K | $11.77 M |
| 05/13/2025 | $2.14 | $2.05 (-4.21%) | $2.44 | $1.93 | 392.68 K | $11.27 M |
| 05/12/2025 | $1.69 | $2.15 (27.22%) | $2.17 | $1.69 | 509.53 K | $11.82 M |
| 05/09/2025 | $1.72 | $1.74 (1.16%) | $1.90 | $1.69 | 24.94 K | $9.57 M |
| 05/08/2025 | $1.84 | $1.92 (4.35%) | $1.92 | $1.72 | 3.54 K | $10.56 M |
| 05/07/2025 | $1.96 | $1.85 (-5.61%) | $1.97 | $1.80 | 3.50 K | $10.17 M |
| 05/06/2025 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.90 | 2.70 K | $10.45 M |
| 05/05/2025 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.92 | 916 | $11.00 M |
| 05/02/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.76 | 2.20 K | $10.83 M |
| 05/01/2025 | $1.87 | $1.95 (4.28%) | $2.08 | $1.78 | 3.40 K | $10.72 M |
| 04/30/2025 | $1.77 | $1.91 (7.91%) | $2.01 | $1.67 | 54.26 K | $10.50 M |
| 04/29/2025 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.98 | 442 | $10.89 M |
| 04/28/2025 | $1.78 | $1.91 (7.3%) | $2.08 | $1.78 | 25.92 K | $10.50 M |
| 04/25/2025 | $1.91 | $1.96 (2.62%) | $1.98 | $1.82 | 7.80 K | $10.78 M |
| 04/24/2025 | $1.90 | $1.95 (2.63%) | $1.96 | $1.77 | 12.68 K | $10.72 M |
| 04/23/2025 | $1.93 | $1.79 (-7.25%) | $2.00 | $1.77 | 15.04 K | $9.84 M |
| 04/22/2025 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.68 | 6.74 K | $10.17 M |
| 04/21/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 321 | $9.62 M |
| 04/17/2025 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.75 | 5.90 K | $10.23 M |
| 04/16/2025 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.88 | 3.10 K | $10.34 M |
| 04/15/2025 | $1.88 | $1.93 (2.66%) | $1.96 | $1.82 | 10.12 K | $10.61 M |
| 04/14/2025 | $2.00 | $1.95 (-2.5%) | $2.10 | $1.81 | 26.03 K | $10.72 M |
| 04/11/2025 | $1.80 | $1.87 (3.89%) | $1.94 | $1.74 | 21.84 K | $10.28 M |
| 04/10/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.80 | 8.07 K | $10.34 M |
| 04/09/2025 | $1.79 | $1.87 (4.47%) | $1.93 | $1.74 | 13.49 K | $10.28 M |
| 04/08/2025 | $1.71 | $1.81 (5.85%) | $2.05 | $1.71 | 97.01 K | $9.95 M |
| 04/07/2025 | $1.46 | $1.83 (25.34%) | $1.93 | $1.46 | 1.67 M | $10.06 M |
| 04/04/2025 | $1.52 | $1.50 (-1.32%) | $1.72 | $1.46 | 65.43 K | $8.25 M |
| 04/03/2025 | $1.68 | $1.68 (0%) | $2.09 | $1.59 | 993.69 K | $9.24 M |
| 04/02/2025 | $1.56 | $1.73 (10.9%) | $1.90 | $1.50 | 191.90 K | $9.51 M |
| 04/01/2025 | $1.87 | $1.66 (-11.23%) | $1.88 | $1.61 | 6.76 K | $9.13 M |
| 03/31/2025 | $1.65 | $1.84 (11.52%) | $2.06 | $1.61 | 240.25 K | $10.12 M |
| 03/28/2025 | $1.50 | $1.73 (15.33%) | $1.90 | $1.36 | 320.40 K | $9.51 M |
| 03/27/2025 | $1.63 | $1.69 (3.68%) | $1.69 | $1.63 | 2.80 K | $9.29 M |
| 03/26/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 2.62 K | $8.91 M |
| 03/25/2025 | $1.63 | $1.65 (1.23%) | $1.74 | $1.62 | 17.20 K | $9.07 M |
| 03/24/2025 | $1.73 | $1.60 (-7.51%) | $1.80 | $1.60 | 88.11 K | $8.80 M |
| 03/21/2025 | $1.70 | $1.81 (6.47%) | $1.85 | $1.70 | 17.91 K | $9.95 M |
| 03/20/2025 | $1.70 | $1.76 (3.53%) | $2.04 | $1.56 | 499.03 K | $9.68 M |
| 03/19/2025 | $1.60 | $1.65 (3.12%) | $1.88 | $1.42 | 168.40 K | $9.07 M |
| 03/18/2025 | $1.18 | $1.62 (37.29%) | $1.68 | $1.16 | 141.13 K | $8.91 M |
| 03/17/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 726 | $6.38 M |
| 03/14/2025 | $1.15 | $1.18 (2.61%) | $1.27 | $1.15 | 3.20 K | $6.49 M |
| 03/13/2025 | $1.19 | $1.16 (-2.52%) | $1.24 | $1.16 | 3.20 K | $6.38 M |
| 03/12/2025 | $1.15 | $1.15 (0%) | $1.26 | $1.15 | 7.70 K | $6.32 M |
| 03/11/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 2.79 K | $6.49 M |
| 03/10/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.09 | 4.84 K | $6.49 M |
| 03/07/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.27 | 3.51 K | $6.98 M |
| 03/06/2025 | $1.27 | $1.32 (3.94%) | $1.40 | $1.27 | 1.40 K | $7.26 M |
| 03/05/2025 | $1.28 | $1.27 (-0.78%) | $1.44 | $1.26 | 7.64 K | $6.98 M |
| 03/04/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.27 | 1.54 K | $7.04 M |
| 03/03/2025 | $1.26 | $1.35 (7.14%) | $1.53 | $1.26 | 2.32 K | $7.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
