New Zealand markets closed

Chijet Motor Company, Inc. (CJET)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.3299+0.0109 (+3.42%)
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.32900.33890.29000.32990.3299191,087
26 Jun 20240.37800.37800.28300.31900.3190151,600
25 Jun 20240.39900.40500.36000.39000.3900182,300
24 Jun 20240.43600.43600.37100.41000.4100129,500
21 Jun 20240.37000.43800.37000.41600.4160383,300
20 Jun 20240.37100.39600.37100.38700.3870246,500
18 Jun 20240.36000.40900.33800.39600.3960856,700
17 Jun 20240.34100.41400.34100.41000.41001,428,600
14 Jun 20240.33000.40000.30500.37000.370015,571,800
13 Jun 20240.25900.30000.23100.29000.29006,078,700
12 Jun 20240.30900.32700.22100.24900.2490559,900
11 Jun 20240.33200.33500.30000.32900.329030,200
10 Jun 20240.35000.36100.32000.33500.335039,300
07 Jun 20240.37000.39000.30000.38800.388050,000
06 Jun 20240.38000.38200.36300.37500.375012,500
05 Jun 20240.40500.40900.37000.39000.390051,300
04 Jun 20240.43000.44000.40000.43900.439024,500
03 Jun 20240.44000.44000.40300.44000.440024,000
31 May 20240.44000.44000.40000.44000.440041,700
30 May 20240.43700.44000.41200.42000.420032,800
29 May 20240.49000.49900.42000.44000.4400128,000
28 May 20240.51300.56900.49500.49900.499095,900
24 May 20240.52500.55700.49900.52900.5290321,100
23 May 20240.47000.67000.47000.51000.51002,065,400
22 May 20240.53000.59400.43100.45200.45201,251,300
21 May 20240.37000.79800.36200.51000.51007,165,700
20 May 20240.36900.39000.33300.34700.3470102,100
17 May 20240.36000.39000.35500.36900.369049,300
16 May 20240.35000.35800.29000.35800.358031,000
15 May 20240.26600.35400.26600.34000.340018,900
14 May 20240.30900.33000.26500.31900.319024,300
13 May 20240.29900.32000.23600.32000.320040,000
10 May 20240.29400.32000.29400.29800.298022,200
09 May 20240.32100.32100.29500.31200.312044,300
08 May 20240.34500.36000.32100.32900.32906,900
07 May 20240.36000.36000.32000.33000.330019,000
06 May 20240.35900.36000.32100.33000.330031,800
03 May 20240.36000.36000.32000.35900.359074,500
02 May 20240.36000.36000.28000.33700.337032,000
01 May 20240.38000.38000.35000.36000.360048,500
30 Apr 20240.32300.38000.32300.37900.3790139,900
29 Apr 20240.33000.34000.32000.34000.34007,600
26 Apr 20240.33400.34300.31000.33300.333031,300
25 Apr 20240.32100.33400.31000.33400.334014,100
24 Apr 20240.33600.33600.32000.33500.335010,400
23 Apr 20240.33600.33600.31900.32100.32104,200
22 Apr 20240.34600.34600.31000.34000.340032,400
19 Apr 20240.32000.34600.32000.34300.343013,200
18 Apr 20240.34500.34500.32900.32900.329023,400
17 Apr 20240.34600.34600.33000.34600.346012,700
16 Apr 20240.34000.34600.33000.34600.346016,200
15 Apr 20240.34700.38000.32800.36100.3610118,200
12 Apr 20240.36500.38000.33800.34700.347029,600
11 Apr 20240.36500.38300.35100.37000.370021,800
10 Apr 20240.38600.39100.37000.37100.371016,800
09 Apr 20240.38900.39900.36100.38000.380021,000
08 Apr 20240.37900.38700.36300.37700.377058,200
05 Apr 20240.38000.40000.32100.38700.387041,500
04 Apr 20240.41000.42000.39000.40200.402035,000
03 Apr 20240.41000.42800.37300.41000.410052,500
02 Apr 20240.44500.44500.37100.41800.418043,300
01 Apr 20240.45000.46000.42000.43300.4330143,200
28 Mar 20240.43600.46000.42000.45700.4570146,300
27 Mar 20240.38000.48200.38000.45000.4500199,900
26 Mar 20240.46600.48000.36500.38900.3890139,900
25 Mar 20240.48600.49500.43100.48000.4800119,700
22 Mar 20240.55000.56700.49100.52000.5200128,300
21 Mar 20240.50000.58000.49600.57000.5700368,600
20 Mar 20240.50200.54300.49200.50000.5000244,000
19 Mar 20240.54500.59900.45000.52000.52002,188,400
18 Mar 20240.45600.73600.42000.58000.5800716,400
15 Mar 20240.32400.55000.31000.49000.49001,082,000
14 Mar 20240.33900.33900.31000.32300.323066,000
13 Mar 20240.35600.36000.33400.34500.345097,000
12 Mar 20240.33300.36500.33100.36000.3600102,100
11 Mar 20240.34000.35300.33100.33100.331019,600
08 Mar 20240.34400.35000.33300.35000.350012,600
07 Mar 20240.35000.36200.33000.35000.350051,500
06 Mar 20240.36000.38900.32400.32400.324039,100
05 Mar 20240.35000.36000.33100.36000.360026,300
04 Mar 20240.39100.40100.34100.34700.347040,700
01 Mar 20240.38000.39000.35000.37500.37507,900
29 Feb 20240.39000.39000.35000.37500.375017,400
28 Feb 20240.40000.40000.37200.38000.380028,000
27 Feb 20240.40000.41000.37500.39800.398027,900
26 Feb 20240.42000.42000.38400.41000.41009,000
23 Feb 20240.37000.40000.36200.40000.400036,700
22 Feb 20240.43800.43800.37000.40000.400050,000
21 Feb 20240.41100.43000.38000.40000.400049,600
20 Feb 20240.44000.44000.41000.43000.430042,400
16 Feb 20240.43700.56300.41000.44200.4420655,100
15 Feb 20240.43000.44200.40000.43800.4380107,800
14 Feb 20240.39900.44700.39000.40700.407033,900
13 Feb 20240.38400.39900.38400.39900.399010,900
12 Feb 20240.39900.43700.38000.40000.400053,400
09 Feb 20240.40000.40000.37200.38000.380065,100
08 Feb 20240.45300.45300.40000.42300.423013,000
07 Feb 20240.40000.40000.37000.39100.391023,600
06 Feb 20240.44000.44000.38200.42400.424047,600
05 Feb 20240.50800.50800.32900.38000.3800155,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...