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

Historical Prices For Chijet Motor Company, Inc. - Ordinary Shares (CJET)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.68	2.09	1.59	1.68	993,686	1.68
4/02/2025	1.56	1.90	1.50	1.73	191,856	1.73
4/01/2025	1.87	1.88	1.61	1.66	6,435	1.66
3/31/2025	1.65	2.06	1.61	1.84	240,245	1.84
3/28/2025	1.50	1.90	1.36	1.73	320,393	1.73
3/27/2025	1.63	1.69	1.63	1.69	2,600	1.69
3/26/2025	1.60	1.65	1.60	1.62	2,621	1.62
3/25/2025	1.63	1.74	1.62	1.65	17,200	1.65
3/24/2025	1.73	1.80	1.60	1.60	88,111	1.60
3/21/2025	1.70	1.85	1.70	1.81	17,905	1.81
3/20/2025	1.70	2.04	1.56	1.76	499,029	1.76
3/19/2025	1.60	1.88	1.42	1.65	168,365	1.65
3/18/2025	1.18	1.68	1.16	1.62	141,132	1.62
3/17/2025	1.17	1.17	1.16	1.16	706	1.16
3/14/2025	1.15	1.27	1.15	1.18	3,174	1.18
3/13/2025	1.19	1.24	1.16	1.16	3,187	1.16
3/12/2025	1.15	1.26	1.15	1.15	7,667	1.15
3/11/2025	1.18	1.20	1.18	1.18	2,792	1.18
3/10/2025	1.25	1.25	1.09	1.18	4,842	1.18
3/07/2025	1.32	1.34	1.27	1.27	3,511	1.27
3/06/2025	1.27	1.40	1.27	1.32	1,355	1.32
3/05/2025	1.28	1.44	1.26	1.27	7,642	1.27
3/04/2025	1.35	1.35	1.27	1.28	1,542	1.28
3/03/2025	1.26	1.53	1.26	1.35	2,311	1.35
2/28/2025	1.48	1.48	1.27	1.27	26,759	1.27
2/27/2025	1.68	1.79	1.51	1.51	21,500	1.51
2/26/2025	1.69	1.75	1.69	1.70	6,499	1.70
2/25/2025	1.84	1.85	1.79	1.79	3,133	1.79
2/24/2025	1.80	1.86	1.80	1.86	3,074	1.86
2/21/2025	1.88	1.88	1.79	1.79	4,532	1.79
2/20/2025	1.80	1.84	1.78	1.83	4,320	1.83
2/19/2025	1.81	1.81	1.79	1.81	2,554	1.81
2/18/2025	1.62	1.86	1.62	1.79	7,116	1.79
2/14/2025	1.68	1.77	1.65	1.75	10,688	1.75
2/12/2025	1.78	0.00	1.78	1.76	94	1.76
2/11/2025	1.70	1.78	1.57	1.78	14,457	1.78
2/10/2025	1.83	1.83	1.70	1.74	3,732	1.74
2/07/2025	1.77	1.78	1.69	1.72	7,717	1.72
2/06/2025	1.72	1.83	1.69	1.77	41,001	1.77
2/05/2025	1.69	1.72	1.63	1.67	7,728	1.67
2/04/2025	1.57	1.72	1.57	1.71	7,148	1.71
2/03/2025	1.68	1.69	1.58	1.68	5,132	1.68
1/31/2025	1.55	1.74	1.54	1.74	8,489	1.74
1/30/2025	1.54	1.66	1.54	1.62	3,018	1.62
1/29/2025	1.64	1.67	1.52	1.52	13,620	1.52
1/28/2025	1.52	1.68	1.51	1.57	21,016	1.57
1/27/2025	1.63	1.79	1.50	1.53	38,664	1.53
1/24/2025	1.70	1.74	1.60	1.63	15,920	1.63
1/23/2025	1.71	1.76	1.59	1.70	31,686	1.70
1/22/2025	1.90	1.92	1.71	1.77	88,444	1.77
1/21/2025	1.80	2.99	1.77	2.10	1,865,908	2.10
1/17/2025	1.72	1.81	1.70	1.75	730,481	1.75
1/16/2025	1.66	1.75	1.66	1.74	7,082	1.74
1/15/2025	1.72	1.72	1.65	1.66	9,217	1.66
1/14/2025	1.80	1.82	1.65	1.72	26,355	1.72
1/13/2025	1.96	2.00	1.80	1.91	36,966	1.91
1/10/2025	2.08	2.08	2.03	2.03	267,235	2.03
1/08/2025	2.00	2.01	1.93	2.00	8,463	2.00
1/07/2025	2.29	2.29	2.15	2.15	10,753	2.15
1/06/2025	2.23	2.33	2.10	2.16	9,369	2.16