5 DAY PERFORMANCE
-83.10%
1 MONTH PERFORMANCE
-93.24%
3 MONTH PERFORMANCE
-98.85%
6 MONTH PERFORMANCE
-99.91%
YEAR-TO-DATE PERFORMANCE
-99.93%
1 YEAR PERFORMANCE
-99.92%
Chijet Motor Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.93 | $0.90 (-3.33%) | $0.93 | $0.89 | 157.08 K | |
| 12/05/2025 | $0.95 | $0.91 (-5.04%) | $0.96 | $0.90 | 313.93 K | $48.98 K |
| 12/04/2025 | $1.02 | $0.95 (-6.59%) | $1.02 | $0.93 | 448.83 K | $51.57 K |
| 12/03/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $0.99 | 441.70 K | $54.13 K |
| 12/02/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.04 | 407.95 K | $57.37 K |
| 12/01/2025 | $1.11 | $1.12 (0.9%) | $1.18 | $1.06 | 660.85 K | $60.62 K |
| 11/28/2025 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.15 | 544.14 K | $62.25 K |
| 11/26/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.15 | 6.31 M | $64.41 K |
| 11/25/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.14 | 783.61 K | $64.95 K |
| 11/24/2025 | $2.46 | $1.27 (-48.37%) | $3.24 | $1.17 | 46.73 M | $68.74 K |
| 11/21/2025 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.57 | 103.22 K | $102.84 K |
| 11/20/2025 | $1.99 | $1.96 (-1.51%) | $2.05 | $1.91 | 149.33 K | $106.09 K |
| 11/19/2025 | $2.29 | $1.96 (-14.41%) | $2.40 | $1.92 | 92.32 K | $106.09 K |
| 11/18/2025 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.30 | 46.70 K | $129.90 K |
| 11/17/2025 | $2.68 | $2.44 (-8.96%) | $2.68 | $2.36 | 95.70 K | $132.07 K |
| 11/14/2025 | $2.29 | $2.78 (21.4%) | $2.87 | $2.29 | 261.74 K | $150.47 K |
| 11/13/2025 | $2.25 | $2.90 (28.89%) | $3.38 | $2.25 | 2.08 M | $156.97 K |
| 11/12/2025 | $2.28 | $2.27 (-0.44%) | $2.36 | $2.24 | 88.04 K | $122.87 K |
| 11/11/2025 | $2.53 | $2.42 (-4.35%) | $2.54 | $2.36 | 82.71 K | $130.99 K |
| 11/10/2025 | $2.55 | $2.54 (-0.39%) | $2.60 | $2.50 | 58.60 K | $137.48 K |
| 11/07/2025 | $2.80 | $2.50 (-10.71%) | $2.80 | $2.43 | 132.00 K | $135.32 K |
| 11/06/2025 | $3.02 | $2.88 (-4.64%) | $3.06 | $2.80 | 81.40 K | $155.89 K |
| 11/05/2025 | $3.01 | $3.09 (2.66%) | $3.60 | $2.99 | 168.81 K | $167.25 K |
| 11/04/2025 | $3.22 | $3.16 (-1.86%) | $3.25 | $2.77 | 284.50 K | $171.04 K |
| 11/03/2025 | $4.48 | $3.83 (-14.51%) | $4.52 | $3.60 | 252.30 K | $207.31 K |
| 10/31/2025 | $4.97 | $4.92 (-1.01%) | $5.74 | $4.61 | 60.27 M | $266.30 K |
| 10/30/2025 | $5.68 | $5.43 (-4.4%) | $6.13 | $5.28 | 21.44 M | $293.91 K |
| 10/29/2025 | $10.01 | $6.03 (-39.76%) | $10.70 | $5.41 | 62.75 M | $326.39 K |
| 10/28/2025 | $11.04 | $10.03 (-9.15%) | $11.59 | $10.00 | 17.79 M | $542.89 K |
| 10/27/2025 | $11.50 | $11.15 (-3.04%) | $11.76 | $9.60 | 29.12 M | $603.52 K |
| 10/24/2025 | $8.63 | $11.48 (33.02%) | $12.20 | $8.63 | 89.09 M | $621.38 K |
| 10/23/2025 | $9.50 | $8.97 (-5.58%) | $9.50 | $8.75 | 15.65 M | $485.52 K |
| 10/22/2025 | $9.45 | $9.83 (4.02%) | $10.43 | $9.05 | 43.98 M | $532.07 K |
| 10/21/2025 | $9.00 | $8.09 (-10.11%) | $9.00 | $7.70 | 39.30 M | $437.89 K |
| 10/20/2025 | $10.50 | $10.17 (-3.14%) | $10.99 | $10.05 | 10.28 M | $550.47 K |
| 10/17/2025 | $10.90 | $10.30 (-5.5%) | $11.00 | $10.01 | 12.94 M | $557.51 K |
| 10/16/2025 | $12.15 | $11.23 (-7.57%) | $12.29 | $11.03 | 14.94 M | $607.85 K |
| 10/15/2025 | $12.09 | $11.70 (-3.23%) | $12.75 | $11.30 | 17.13 M | $633.29 K |
| 10/14/2025 | $12.00 | $11.94 (-0.5%) | $12.45 | $11.80 | 14.40 M | $646.28 K |
| 10/13/2025 | $12.32 | $12.31 (-0.08%) | $12.79 | $11.76 | 17.49 M | $666.30 K |
| 10/10/2025 | $14.29 | $12.76 (-10.71%) | $14.35 | $12.50 | 30.69 M | $690.66 K |
| 10/09/2025 | $15.15 | $15.00 (-0.99%) | $15.20 | $14.15 | 26.77 M | $811.91 K |
| 10/08/2025 | $15.24 | $15.19 (-0.33%) | $16.00 | $14.50 | 31.13 M | $822.19 K |
| 10/07/2025 | $15.59 | $14.62 (-6.22%) | $15.60 | $14.50 | 46.77 M | $791.34 K |
| 10/06/2025 | $16.69 | $15.83 (-5.15%) | $17.14 | $15.60 | 47.58 M | $856.83 K |
| 10/03/2025 | $17.85 | $16.90 (-5.32%) | $18.08 | $16.61 | 672.75 K | $914.75 K |
| 10/02/2025 | $18.35 | $17.00 (-7.36%) | $18.71 | $16.50 | 1.87 M | $920.16 K |
| 10/01/2025 | $45.42 | $15.50 (-65.87%) | $50.80 | $14.97 | 12.19 M | $838.97 K |
| 09/30/2025 | $17.30 | $16.21 (-6.3%) | $18.88 | $16.00 | 106.16 K | $877.40 K |
| 09/29/2025 | $19.00 | $17.00 (-10.53%) | $19.98 | $17.00 | 194.54 K | $920.16 K |
| 09/26/2025 | $21.31 | $17.89 (-16.05%) | $21.35 | $16.78 | 1.49 M | $968.33 K |
| 09/25/2025 | $15.70 | $16.17 (2.99%) | $16.64 | $15.50 | 117.16 K | $875.23 K |
| 09/24/2025 | $16.00 | $16.69 (4.31%) | $20.94 | $15.02 | 607.59 K | $903.38 K |
| 09/23/2025 | $18.00 | $15.02 (-16.56%) | $18.30 | $15.00 | 254.99 K | $812.99 K |
| 09/22/2025 | $22.64 | $19.00 (-16.08%) | $22.64 | $15.50 | 904.14 K | $1.03 M |
| 09/19/2025 | $18.31 | $29.09 (58.87%) | $34.08 | $14.20 | 17.00 M | $1.57 M |
| 09/18/2025 | $9.96 | $10.13 (1.71%) | $10.85 | $9.40 | 566.69 K | $548.31 K |
| 09/17/2025 | $10.80 | $9.27 (-14.17%) | $11.54 | $9.12 | 116.13 K | $501.76 K |
| 09/16/2025 | $9.29 | $11.50 (23.79%) | $12.39 | $7.76 | 530.49 K | $622.46 K |
| 09/15/2025 | $12.60 | $11.45 (-9.13%) | $12.89 | $11.32 | 104.90 K | $619.75 K |
| 09/12/2025 | $12.11 | $12.52 (3.39%) | $13.40 | $12.11 | 74.26 K | $677.67 K |
| 09/11/2025 | $11.70 | $12.30 (5.13%) | $12.97 | $11.00 | 70.33 K | $665.76 K |
| 09/10/2025 | $13.00 | $11.70 (-10%) | $14.43 | $10.78 | 120.66 K | $633.29 K |
| 09/09/2025 | $14.46 | $12.84 (-11.2%) | $14.95 | $12.31 | 134.03 K | $694.99 K |
| 09/08/2025 | $15.20 | $14.66 (-3.55%) | $15.74 | $14.37 | 49.24 K | $793.50 K |
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.
