5 DAY PERFORMANCE
+70.08%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
-22.02%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-79.98%
Chijet Motor Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.15 | $1.19 (3.48%) | $1.26 | $1.15 | 7,566 | $6.76 M |
| 03/11/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 2,792 | $6.49 M |
| 03/10/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.09 | 4,842 | $6.49 M |
| 03/07/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.27 | 3,511 | $6.98 M |
| 03/06/2025 | $1.27 | $1.32 (3.94%) | $1.40 | $1.27 | 1,400 | $7.26 M |
| 03/05/2025 | $1.28 | $1.27 (-0.78%) | $1.44 | $1.26 | 7,643 | $6.98 M |
| 03/04/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.27 | 1,542 | $7.04 M |
| 03/03/2025 | $1.26 | $1.35 (7.14%) | $1.53 | $1.26 | 2,318 | $7.42 M |
| 02/28/2025 | $1.48 | $1.27 (-14.19%) | $1.48 | $1.27 | 26,800 | $6.98 M |
| 02/27/2025 | $1.68 | $1.51 (-10.12%) | $1.79 | $1.51 | 21,500 | $8.30 M |
| 02/26/2025 | $1.69 | $1.70 (0.59%) | $1.75 | $1.69 | 6,519 | $9.35 M |
| 02/25/2025 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.79 | 3,134 | $9.84 M |
| 02/24/2025 | $1.80 | $1.86 (3.33%) | $1.86 | $1.80 | 3,139 | $10.23 M |
| 02/21/2025 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.79 | 4,532 | $9.84 M |
| 02/20/2025 | $1.80 | $1.83 (1.67%) | $1.84 | $1.78 | 4,321 | $10.06 M |
| 02/19/2025 | $1.81 | $1.81 (0%) | $1.81 | $1.79 | 2,600 | $9.95 M |
| 02/18/2025 | $1.62 | $1.79 (10.49%) | $1.86 | $1.62 | 7,127 | $9.84 M |
| 02/14/2025 | $1.68 | $1.75 (4.17%) | $1.77 | $1.65 | 10,700 | $9.62 M |
| 02/13/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 2,245 | $9.68 M |
| 02/12/2025 | $1.76 | $1.76 (0%) | $1.78 | $1.75 | 3,297 | $9.68 M |
| 02/11/2025 | $1.70 | $1.78 (4.71%) | $1.78 | $1.57 | 14,507 | $9.79 M |
| 02/10/2025 | $1.83 | $1.74 (-4.92%) | $1.83 | $1.70 | 3,732 | $9.57 M |
| 02/07/2025 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.69 | 7,717 | $9.46 M |
| 02/06/2025 | $1.72 | $1.77 (2.91%) | $1.83 | $1.69 | 41,001 | $9.73 M |
| 02/05/2025 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.63 | 7,728 | $9.18 M |
| 02/04/2025 | $1.57 | $1.71 (8.92%) | $1.72 | $1.57 | 7,200 | $9.40 M |
| 02/03/2025 | $1.68 | $1.68 (0%) | $1.69 | $1.58 | 5,134 | $9.24 M |
| 01/31/2025 | $1.55 | $1.74 (12.26%) | $1.74 | $1.54 | 8,500 | $9.57 M |
| 01/30/2025 | $1.54 | $1.62 (5.19%) | $1.66 | $1.54 | 3,018 | $8.91 M |
| 01/29/2025 | $1.64 | $1.52 (-7.32%) | $1.67 | $1.52 | 13,620 | $8.36 M |
| 01/28/2025 | $1.52 | $1.57 (3.29%) | $1.68 | $1.51 | 21,023 | $8.63 M |
| 01/27/2025 | $1.63 | $1.53 (-6.13%) | $1.79 | $1.50 | 38,997 | $8.41 M |
| 01/24/2025 | $1.70 | $1.63 (-4.12%) | $1.74 | $1.60 | 15,920 | $8.96 M |
| 01/23/2025 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.59 | 31,700 | $9.35 M |
| 01/22/2025 | $1.90 | $1.77 (-6.84%) | $1.92 | $1.71 | 89,800 | $9.73 M |
| 01/21/2025 | $1.80 | $2.10 (16.67%) | $2.99 | $1.77 | 1.88 M | $11.55 M |
| 01/17/2025 | $1.72 | $1.76 (2.33%) | $1.81 | $1.70 | 730,500 | $9.68 M |
| 01/16/2025 | $1.66 | $1.74 (4.82%) | $1.75 | $1.66 | 8,100 | $9.57 M |
| 01/15/2025 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.65 | 9,277 | $9.13 M |
| 01/14/2025 | $1.80 | $1.72 (-4.44%) | $1.82 | $1.65 | 26,400 | $9.46 M |
| 01/13/2025 | $1.96 | $1.91 (-2.55%) | $2.00 | $1.80 | 37,000 | $10.50 M |
| 01/10/2025 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.03 | 267,235 | $11.16 M |
| 01/08/2025 | $2.00 | $2.00 (0%) | $2.01 | $1.93 | 8,500 | $11.00 M |
| 01/07/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.15 | 10,800 | $11.82 M |
| 01/06/2025 | $2.23 | $2.16 (-3.14%) | $2.33 | $2.10 | 9,400 | $11.88 M |
| 01/03/2025 | $2.38 | $2.14 (-10.08%) | $2.39 | $2.11 | 28,200 | $11.77 M |
| 01/02/2025 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.24 | 18,703 | $12.48 M |
| 12/31/2024 | $2.36 | $2.32 (-1.69%) | $2.63 | $2.32 | 14,900 | $12.76 M |
| 12/30/2024 | $2.26 | $2.46 (8.85%) | $2.50 | $2.21 | 26,700 | $13.53 M |
| 12/27/2024 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.16 | 20,010 | $12.65 M |
| 12/26/2024 | $2.30 | $2.43 (5.65%) | $2.55 | $2.28 | 25,432 | $13.36 M |
| 12/24/2024 | $2.23 | $2.22 (-0.45%) | $2.50 | $2.19 | 24,631 | $12.21 M |
| 12/23/2024 | $2.05 | $2.18 (6.34%) | $2.40 | $2.05 | 50,559 | $11.99 M |
| 12/20/2024 | $1.93 | $2.05 (6.22%) | $2.21 | $1.93 | 26,400 | $11.27 M |
| 12/19/2024 | $2.00 | $1.99 (-0.5%) | $2.07 | $1.93 | 43,300 | $10.94 M |
| 12/18/2024 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.95 | 3,700 | $10.72 M |
| 12/17/2024 | $1.92 | $1.92 (0%) | $1.98 | $1.92 | 1,615 | $10.56 M |
| 12/16/2024 | $1.90 | $1.92 (1.05%) | $1.95 | $1.90 | 4,900 | $10.56 M |
| 12/13/2024 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.90 | 9,072 | $10.45 M |
| 12/12/2024 | $2.01 | $2.02 (0.5%) | $2.02 | $1.90 | 4,519 | $11.11 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.
