Skip to main content
Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
0.180
-0.008 (-4.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.183
+0.003 (1.89%)
After-hours: Dec 5, 2025, 7:49 PM EST

Jiuzi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.180.180.18-4.00%267,316
Dec 4, 20250.190.190.180.190.193.02%339,357
Dec 3, 20250.190.190.170.180.18-1.09%262,180
Dec 2, 20250.200.200.160.180.181.10%3,750,812
Dec 1, 20250.190.190.180.180.18-4.21%454,000
Nov 28, 20250.180.190.180.190.191.66%391,023
Nov 26, 20250.180.190.180.190.193.32%589,905
Nov 25, 20250.190.200.170.180.18-6.70%1,520,321
Nov 24, 20250.180.220.180.190.191.20%1,155,381
Nov 21, 20250.190.210.170.190.190.79%948,353
Nov 20, 20250.200.200.190.190.19-5.47%650,596
Nov 19, 20250.220.220.200.200.20-14.97%1,226,363
Nov 18, 20250.200.270.190.240.2413.05%9,464,166
Nov 17, 20250.210.220.210.210.21-2.79%493,747
Nov 14, 20250.230.240.210.220.22-6.35%1,165,920
Nov 13, 20250.240.250.220.230.23-4.29%1,745,522
Nov 12, 20250.250.250.230.240.24-2.32%660,215
Nov 11, 20250.250.250.230.250.25-2.88%1,226,591
Nov 10, 20250.270.270.250.250.252.06%794,940
Nov 7, 20250.250.260.240.250.25-1.70%1,112,719
Nov 6, 20250.260.280.250.250.25-5.08%1,369,788
Nov 5, 20250.280.280.260.270.27-1.23%1,000,779
Nov 4, 20250.280.290.260.270.27-6.63%1,815,790
Nov 3, 20250.290.300.270.290.29-10.52%3,634,895
Oct 31, 20250.330.340.310.320.32-1.20%6,340,388
Oct 30, 20250.370.390.310.330.3318.07%85,047,518
Oct 29, 20250.280.300.270.280.28-1.04%2,508,849
Oct 28, 20250.290.310.270.280.28-3.16%3,484,517
Oct 27, 20250.430.460.250.290.29-20.83%79,892,903
Oct 24, 20250.330.380.330.360.3611.97%852,051
Oct 23, 20250.330.350.310.330.33-0.28%617,152
Oct 22, 20250.340.340.320.330.33-3.75%479,680
Oct 21, 20250.340.350.340.340.34-4.46%513,734
Oct 20, 20250.340.370.340.350.354.11%964,748
Oct 17, 20250.320.370.320.340.342.22%820,842
Oct 16, 20250.360.370.320.330.33-9.09%645,054
Oct 15, 20250.390.390.350.370.37-3.15%830,749
Oct 14, 20250.370.380.350.380.38-0.24%562,292
Oct 13, 20250.390.400.360.380.385.31%2,461,922
Oct 10, 20250.370.390.300.360.36-8.54%1,737,622
Oct 9, 20250.400.400.380.390.39-0.15%2,123,909
Oct 8, 20250.430.430.370.390.397.73%10,988,888
Oct 7, 20250.400.400.360.370.37-8.11%3,423,656
Oct 6, 20250.410.420.370.400.40-5.19%1,961,149
Oct 3, 20250.420.440.410.420.42-5.43%2,839,641
Oct 2, 20250.460.480.400.440.446.70%38,141,808
Oct 1, 20250.430.450.400.420.42-2.67%1,290,420
Sep 30, 20250.420.440.400.430.430.59%2,576,030
Sep 29, 20250.720.720.400.430.43-60.27%8,368,855
Sep 26, 20251.101.141.051.071.07-3.60%756,496
Sep 25, 20250.981.220.981.111.111.83%2,296,733
Sep 24, 20252.272.381.011.091.09-32.72%66,674,996
Sep 23, 20251.381.681.191.621.6244.64%26,386,767
Sep 22, 20251.061.141.031.121.124.67%63,646
Sep 19, 20251.001.381.001.071.078.06%621,971
Sep 18, 20250.951.030.950.990.99-0.98%122,884
Sep 17, 20251.011.021.001.001.00-1.96%217,586
Sep 16, 20251.041.050.951.021.02-1.92%286,494
Sep 15, 20251.071.111.011.041.040.97%235,685
Sep 12, 20251.051.101.011.031.03-247,054
Sep 11, 20250.921.030.921.031.033.46%217,180
Sep 10, 20250.901.120.901.001.0010.92%592,953
Sep 9, 20250.810.900.810.900.9010.81%285,555
Sep 8, 20250.800.810.790.810.810.73%334,131
Sep 5, 20250.800.810.780.800.80-4.05%29,102
Sep 4, 20250.840.840.800.840.840.34%18,759
Sep 3, 20250.830.840.820.840.84-0.63%8,359
Sep 2, 20250.850.850.830.840.842.50%22,327
Aug 29, 20250.840.840.820.820.82-4.36%336,372
Aug 28, 20250.870.880.820.860.862.07%400,509
Aug 27, 20250.890.890.820.840.84-1.37%322,652
Aug 26, 20250.850.880.820.850.85-2.47%265,033
Aug 25, 20250.890.890.830.870.87-1.36%186,876
Aug 22, 20250.920.920.840.890.894.23%283,291
Aug 21, 20250.890.900.830.850.85-3.04%273,205
Aug 20, 20250.890.900.830.880.88-2.93%247,925
Aug 19, 20250.920.930.880.900.90-1.67%376,586
Aug 18, 20250.910.940.850.920.92-1.31%274,813
Aug 15, 20250.870.990.870.930.93-11.01%263,780
Aug 14, 20250.861.100.841.051.0521.16%387,164
Aug 13, 20250.910.930.830.860.860.29%300,925
Aug 12, 20250.880.880.830.860.86-3.28%267,031
Aug 11, 20250.930.930.850.890.89-3.14%343,841
Aug 8, 20250.930.960.910.920.92-2.34%174,012
Aug 7, 20250.940.980.930.940.94-218,351
Aug 6, 20251.021.050.940.940.94-9.62%138,546
Aug 5, 20251.071.071.011.041.041.96%142,153
Aug 4, 20251.061.080.911.021.02-0.97%152,203
Aug 1, 20251.191.190.901.031.03-14.88%123,289
Jul 31, 20251.041.281.001.211.2117.48%73,875
Jul 30, 20251.111.111.031.031.03-4.63%10,429
Jul 29, 20251.071.121.031.081.080.93%15,421
Jul 28, 20251.061.091.061.071.07-3.17%22,922
Jul 25, 20251.121.121.011.111.115.24%144,279
Jul 24, 20251.161.211.051.051.05-11.91%148,333
Jul 23, 20251.101.291.041.191.198.36%103,832
Jul 22, 20250.961.100.961.101.1010.61%59,786
Jul 21, 20250.981.100.970.990.991.00%70,854
Jul 18, 20250.961.010.950.980.982.89%24,050
Jul 17, 20250.971.000.950.960.96-4.19%47,989