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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.170	2.190	2.052	2.070	9,359	-0.08(-3.72%)
Oct 31, 2024	2.120	2.380	2.120	2.150	5,265	-0.01(-0.46%)
Oct 30, 2024	2.180	2.300	2.160	2.160	17,039	+0.04(+1.89%)
Oct 29, 2024	2.050	2.370	2.050	2.120	50,396	+0.12(+5.79%)
Oct 28, 2024	1.940	2.049	1.900	2.004	6,382	+0.05(+2.77%)
Oct 25, 2024	2.000	2.040	1.950	1.950	9,820	+0.04(+2.09%)
Oct 24, 2024	2.060	2.130	1.850	1.910	41,571	-0.16(-7.73%)
Oct 23, 2024	2.070	2.130	1.980	2.070	4,441	-0.01(-0.48%)
Oct 22, 2024	2.280	2.387	2.060	2.080	34,075	-0.19(-8.37%)
Oct 21, 2024	2.590	2.595	2.250	2.270	14,223	-0.14(-5.81%)
Oct 18, 2024	2.600	2.600	2.370	2.410	32,320	-0.19(-7.31%)
Oct 17, 2024	2.430	2.715	2.430	2.600	61,095	+0.13(+5.26%)
Oct 16, 2024	2.110	2.500	2.080	2.470	118,307	+0.42(+20.49%)
Oct 15, 2024	2.060	2.180	2.000	2.050	61,008	+0.06(+3.02%)
Oct 14, 2024	1.880	2.090	1.880	1.990	17,754	+0.05(+2.58%)
Oct 11, 2024	2.000	2.020	1.940	1.940	6,886	-0.04(-2.02%)
Oct 10, 2024	1.970	2.105	1.920	1.980	4,884	-0.03(-1.49%)
Oct 09, 2024	1.950	2.110	1.950	2.010	53,974	+0.07(+3.61%)
Oct 08, 2024	1.990	2.047	1.914	1.940	17,048	-0.08(-3.96%)
Oct 07, 2024	2.050	2.140	1.930	2.020	29,237	-0.01(-0.49%)
Oct 04, 2024	1.900	2.030	1.850	2.030	26,966	+0.18(+9.73%)
Oct 03, 2024	1.890	2.000	1.850	1.850	18,643	-0.10(-5.13%)
Oct 02, 2024	2.040	2.300	1.770	1.950	68,633	-0.15(-7.14%)
Oct 01, 2024	2.270	2.411	2.100	2.100	17,987	-0.20(-8.70%)
Sep 30, 2024	2.040	2.420	2.040	2.300	53,678	+0.19(+9.00%)
Sep 27, 2024	2.010	2.291	1.990	2.110	23,806	+0.12(+6.03%)
Sep 26, 2024	2.000	2.050	1.925	1.990	17,377	+0.04(+2.05%)
Sep 25, 2024	2.050	2.060	1.860	1.950	28,010	-0.07(-3.47%)
Sep 24, 2024	2.330	2.500	1.815	2.020	92,402	-0.43(-17.55%)
Sep 23, 2024	2.440	2.713	2.350	2.450	125,793	-0.35(-12.50%)
Sep 20, 2024	2.420	2.910	2.222	2.800	238,946	+0.39(+16.18%)
Sep 19, 2024	2.650	2.650	2.340	2.410	45,932	-0.33(-12.04%)
Sep 18, 2024	2.730	2.840	2.650	2.740	29,958	+0.00(+0.00%)
Sep 17, 2024	3.000	3.270	2.590	2.740	97,061	-0.27(-8.97%)
Sep 16, 2024	3.490	3.490	2.650	3.010	310,395	-0.38(-11.21%)
Sep 13, 2024	2.900	3.500	2.790	3.390	1,819,014	+0.62(+22.38%)
Sep 12, 2024	2.760	3.010	2.680	2.770	44,256	+0.11(+4.14%)
Sep 11, 2024	2.800	2.820	2.650	2.660	9,082	-0.19(-6.67%)
Sep 10, 2024	2.990	3.005	2.850	2.850	3,685	-0.14(-4.68%)
Sep 09, 2024	2.830	3.135	2.700	2.990	11,209	+0.12(+4.18%)
Sep 06, 2024	3.220	3.220	2.810	2.870	6,125	-0.18(-5.90%)
Sep 05, 2024	3.090	3.800	2.600	3.050	72,029	-0.09(-2.87%)
Sep 04, 2024	3.240	3.420	3.099	3.140	15,810	-0.20(-5.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.