USD
Datos históricos de Chijet Motor Company, Inc.
Chijet Motor Company, Inc. · CJET
$0.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:20:47 UTC
- Variación en el periodo
- −92.93%
- Máximo
- US$12.79
- 13 de octubre de 2025
- Mínimo
- US$0.82
- 8 de diciembre de 2025
- Volumen medio diario
- 1.62 M
Del 13 de octubre de 2025 al 9 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 dic 2025 | 0.90 | 0.90 | 0.82 | 0.87 | +4.82% | 858,251 |
| 8 dic 2025 | 0.93 | 0.93 | 0.82 | 0.83 | −8.29% | 434,840 |
| 5 dic 2025 | 0.95 | 0.96 | 0.90 | 0.91 | −5.02% | 313,933 |
| 4 dic 2025 | 1.02 | 1.02 | 0.93 | 0.95 | −4.72% | 448,829 |
| 3 dic 2025 | 1.07 | 1.08 | 0.99 | 1.00 | −5.66% | 441,655 |
| 2 dic 2025 | 1.10 | 1.12 | 1.04 | 1.06 | −5.36% | 407,949 |
| 1 dic 2025 | 1.11 | 1.18 | 1.06 | 1.12 | −2.61% | 660,849 |
| 28 nov 2025 | 1.19 | 1.23 | 1.15 | 1.15 | −3.36% | 544,138 |
| 26 nov 2025 | 1.25 | 1.28 | 1.15 | 1.19 | −0.83% | 6.31 M |
| 25 nov 2025 | 1.23 | 1.25 | 1.14 | 1.20 | −5.51% | 783,610 |
| 24 nov 2025 | 2.46 | 3.24 | 1.17 | 1.27 | −33.16% | 46.73 M |
| 21 nov 2025 | 1.92 | 1.97 | 1.57 | 1.90 | −3.06% | 103,217 |
| 20 nov 2025 | 1.99 | 2.05 | 1.91 | 1.96 | 0.00% | 149,333 |
| 19 nov 2025 | 2.29 | 2.40 | 1.92 | 1.96 | −18.33% | 92,319 |
| 18 nov 2025 | 2.41 | 2.42 | 2.30 | 2.40 | −1.64% | 46,656 |
| 17 nov 2025 | 2.68 | 2.68 | 2.36 | 2.44 | −12.23% | 95,691 |
| 14 nov 2025 | 2.29 | 2.87 | 2.29 | 2.78 | −4.14% | 261,735 |
| 13 nov 2025 | 2.25 | 3.38 | 2.25 | 2.90 | +27.75% | 2.08 M |
| 12 nov 2025 | 2.28 | 2.36 | 2.24 | 2.27 | −6.20% | 88,042 |
| 11 nov 2025 | 2.53 | 2.54 | 2.36 | 2.42 | −4.82% | 82,708 |
| 10 nov 2025 | 2.55 | 2.60 | 2.50 | 2.54 | +1.70% | 58,567 |
| 7 nov 2025 | 2.80 | 2.80 | 2.43 | 2.50 | −13.19% | 131,958 |
| 6 nov 2025 | 3.02 | 3.06 | 2.80 | 2.88 | −6.80% | 81,364 |
| 5 nov 2025 | 3.01 | 3.60 | 2.99 | 3.09 | −2.22% | 168,808 |
| 4 nov 2025 | 3.22 | 3.25 | 2.77 | 3.16 | −17.49% | 284,453 |
| 3 nov 2025 | 4.48 | 4.52 | 3.60 | 3.83 | −22.15% | 252,260 |
| 31 oct 2025 | 4.97 | 5.74 | 4.61 | 4.92 | −9.39% | 602,669.81 |
| 30 oct 2025 | 5.68 | 6.13 | 5.28 | 5.43 | −9.95% | 214,432.44 |
| 29 oct 2025 | 10.01 | 10.70 | 5.41 | 6.03 | −39.88% | 627,539.1 |
| 28 oct 2025 | 11.04 | 11.59 | 10.00 | 10.03 | −10.04% | 177,943.5 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.