Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.440
-0.090 (-5.88%)
At close: Mar 9, 2026, 4:00 PM EDT
1.450
+0.010 (0.69%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | -5.88% | 503,745 |
| Mar 6, 2026 | 1.55 | 1.64 | 1.40 | 1.53 | 1.53 | 16.79% | 18,027,646 |
| Mar 5, 2026 | 1.26 | 1.39 | 1.15 | 1.31 | 1.31 | -17.61% | 1,202,014 |
| Mar 4, 2026 | 1.04 | 1.67 | 1.02 | 1.59 | 1.59 | 87.04% | 41,545,156 |
| Mar 3, 2026 | 1.06 | 1.06 | 0.75 | 0.85 | 0.85 | -26.08% | 370,435 |
| Mar 2, 2026 | 1.14 | 1.18 | 1.08 | 1.15 | 1.15 | - | 265,121 |
| Feb 27, 2026 | 1.15 | 1.18 | 1.07 | 1.15 | 1.15 | -3.36% | 148,538 |
| Feb 26, 2026 | 1.26 | 1.32 | 1.16 | 1.19 | 1.19 | -4.80% | 260,225 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -4.58% | 148,382 |
| Feb 24, 2026 | 1.39 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 210,951 |
| Feb 23, 2026 | 1.36 | 1.54 | 1.34 | 1.46 | 1.46 | - | 389,973 |
| Feb 20, 2026 | 1.48 | 1.54 | 1.41 | 1.46 | 1.46 | -5.19% | 547,916 |
| Feb 19, 2026 | 1.55 | 1.67 | 1.42 | 1.54 | 1.54 | 23.20% | 10,241,576 |
| Feb 18, 2026 | 1.40 | 1.53 | 1.20 | 1.25 | 1.25 | -16.11% | 495,116 |
| Feb 17, 2026 | 1.50 | 1.56 | 1.39 | 1.49 | 1.49 | -6.88% | 468,141 |
| Feb 13, 2026 | 2.23 | 2.79 | 1.58 | 1.60 | 1.60 | -26.94% | 3,806,641 |
| Feb 12, 2026 | 1.86 | 2.65 | 1.80 | 2.19 | 2.19 | 31.93% | 15,562,453 |
| Feb 11, 2026 | 2.40 | 2.43 | 1.39 | 1.66 | 1.66 | -35.66% | 4,209,656 |
| Feb 10, 2026 | 1.67 | 2.81 | 1.53 | 2.58 | 2.58 | 89.71% | 77,716,221 |
| Feb 9, 2026 | 1.66 | 1.82 | 1.03 | 1.36 | 1.36 | -18.56% | 1,620,012 |
| Feb 6, 2026 | 1.30 | 2.01 | 1.26 | 1.67 | 1.67 | 42.74% | 11,201,824 |
| Feb 5, 2026 | 1.11 | 1.21 | 1.03 | 1.17 | 1.17 | 1.74% | 5,139,658 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.09 | 1.15 | 1.15 | -7.26% | 147,375 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 302,358 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -6.98% | 176,127 |
| Jan 30, 2026 | 1.23 | 1.36 | 1.21 | 1.29 | 1.29 | -10.42% | 4,129,192 |
| Jan 29, 2026 | 1.57 | 1.59 | 1.40 | 1.44 | 1.44 | -8.86% | 136,648 |
| Jan 28, 2026 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | -7.06% | 307,009 |
| Jan 27, 2026 | 1.63 | 1.78 | 1.60 | 1.70 | 1.70 | -0.58% | 5,277,688 |
| Jan 26, 2026 | 1.67 | 1.78 | 1.34 | 1.71 | 1.71 | -7.07% | 171,454 |
| Jan 23, 2026 | 1.85 | 1.94 | 1.78 | 1.84 | 1.84 | -2.08% | 18,895 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.87 | 1.88 | 1.88 | -0.58% | 84,793 |
| Jan 21, 2026 | 1.87 | 1.91 | 1.81 | 1.89 | 1.89 | 1.07% | 49,942 |
| Jan 20, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | 1.08% | 59,121 |
| Jan 16, 2026 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 38,612 |
| Jan 15, 2026 | 1.82 | 1.92 | 1.79 | 1.83 | 1.83 | 1.67% | 45,602 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | 0.56% | 31,350 |
| Jan 13, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -1.38% | 33,018 |
| Jan 12, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | -0.27% | 31,546 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.75 | 1.82 | 1.82 | -0.55% | 42,778 |
| Jan 8, 2026 | 1.77 | 1.89 | 1.71 | 1.83 | 1.83 | - | 28,786 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.80 | 1.83 | 1.83 | -3.68% | 49,450 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | -5.94% | 26,001 |
| Jan 5, 2026 | 1.84 | 2.05 | 1.72 | 2.02 | 2.02 | 10.38% | 211,306 |
| Jan 2, 2026 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 5.78% | 35,898 |
| Dec 31, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 46,489 |
| Dec 30, 2025 | 1.83 | 1.85 | 1.75 | 1.78 | 1.78 | -8.25% | 54,321 |
| Dec 29, 2025 | 1.74 | 2.01 | 1.63 | 1.94 | 1.94 | 8.38% | 160,885 |
| Dec 26, 2025 | 1.80 | 1.82 | 1.66 | 1.79 | 1.79 | -2.72% | 57,868 |
| Dec 24, 2025 | 1.77 | 1.86 | 1.70 | 1.84 | 1.84 | 2.22% | 53,837 |
| Dec 23, 2025 | 1.89 | 1.89 | 1.75 | 1.80 | 1.80 | -7.22% | 119,963 |
| Dec 22, 2025 | 1.90 | 2.09 | 1.58 | 1.94 | 1.94 | 1.57% | 3,356,992 |
| Dec 19, 2025 | 1.88 | 1.94 | 1.80 | 1.91 | 1.91 | 0.53% | 64,946 |
| Dec 18, 2025 | 2.25 | 2.27 | 1.85 | 1.90 | 1.90 | -19.15% | 199,271 |
| Dec 17, 2025 | 2.64 | 2.64 | 2.35 | 2.35 | 2.35 | -14.23% | 214,247 |
| Dec 16, 2025 | 2.52 | 2.78 | 2.45 | 2.74 | 2.74 | 4.18% | 293,506 |
| Dec 15, 2025 | 2.70 | 2.71 | 2.12 | 2.63 | 2.63 | -2.59% | 403,403 |
| Dec 12, 2025 | 7.24 | 7.96 | 2.50 | 2.70 | 2.70 | -52.04% | 10,798,147 |
| Dec 11, 2025 | 8.30 | 8.50 | 4.73 | 5.63 | 5.63 | -6.04% | 701,896 |
| Dec 10, 2025 | 5.69 | 5.99 | 5.48 | 5.99 | 5.99 | 2.11% | 295,448 |
| Dec 9, 2025 | 4.76 | 5.87 | 4.76 | 5.87 | 5.87 | 1.17% | 56,699 |
| Dec 8, 2025 | 7.20 | 7.40 | 5.44 | 5.80 | 5.80 | -19.44% | 85,635 |
| Dec 5, 2025 | 7.50 | 7.54 | 7.20 | 7.20 | 7.20 | -4.00% | 6,682 |
| Dec 4, 2025 | 7.52 | 7.60 | 7.20 | 7.50 | 7.50 | 3.02% | 8,483 |
| Dec 3, 2025 | 7.60 | 7.60 | 6.60 | 7.28 | 7.28 | -1.09% | 6,558 |
| Dec 2, 2025 | 8.00 | 8.08 | 6.36 | 7.36 | 7.36 | 1.10% | 94,064 |
| Dec 1, 2025 | 7.50 | 7.58 | 7.13 | 7.28 | 7.28 | -4.21% | 11,518 |
| Nov 28, 2025 | 7.25 | 7.78 | 7.25 | 7.60 | 7.60 | 1.66% | 11,003 |
| Nov 26, 2025 | 7.02 | 7.54 | 7.02 | 7.48 | 7.48 | 3.32% | 14,747 |
| Nov 25, 2025 | 7.52 | 7.93 | 6.95 | 7.24 | 7.24 | -6.70% | 38,008 |
| Nov 24, 2025 | 7.21 | 8.66 | 7.21 | 7.76 | 7.76 | 1.20% | 28,884 |
| Nov 21, 2025 | 7.40 | 8.20 | 6.88 | 7.66 | 7.66 | 0.79% | 23,708 |
| Nov 20, 2025 | 7.80 | 8.00 | 7.60 | 7.60 | 7.60 | -5.47% | 16,264 |
| Nov 19, 2025 | 8.60 | 8.60 | 8.00 | 8.04 | 8.04 | -14.97% | 30,659 |
| Nov 18, 2025 | 8.12 | 10.74 | 7.61 | 9.46 | 9.46 | 13.05% | 236,604 |
| Nov 17, 2025 | 8.35 | 8.80 | 8.21 | 8.37 | 8.37 | -2.79% | 12,343 |
| Nov 14, 2025 | 9.02 | 9.76 | 8.50 | 8.61 | 8.61 | -6.35% | 29,148 |
| Nov 13, 2025 | 9.59 | 10.08 | 8.88 | 9.19 | 9.19 | -4.29% | 43,638 |
| Nov 12, 2025 | 9.80 | 9.92 | 9.21 | 9.60 | 9.60 | -2.32% | 16,505 |
| Nov 11, 2025 | 10.18 | 10.18 | 9.14 | 9.83 | 9.83 | -2.88% | 30,664 |
| Nov 10, 2025 | 10.96 | 10.96 | 10.04 | 10.12 | 10.12 | 2.06% | 19,873 |
| Nov 7, 2025 | 10.03 | 10.40 | 9.68 | 9.92 | 9.92 | -1.70% | 27,817 |
| Nov 6, 2025 | 10.41 | 11.10 | 10.08 | 10.09 | 10.09 | -5.08% | 34,244 |
| Nov 5, 2025 | 11.04 | 11.04 | 10.48 | 10.63 | 10.63 | -1.23% | 25,019 |
| Nov 4, 2025 | 11.00 | 11.53 | 10.46 | 10.76 | 10.76 | -6.63% | 45,394 |
| Nov 3, 2025 | 11.72 | 12.00 | 10.94 | 11.53 | 11.53 | -10.52% | 90,872 |
| Oct 31, 2025 | 13.11 | 13.58 | 12.53 | 12.88 | 12.88 | -1.20% | 158,509 |
| Oct 30, 2025 | 14.97 | 15.42 | 12.50 | 13.04 | 13.04 | 18.07% | 2,126,187 |
| Oct 29, 2025 | 11.20 | 11.84 | 10.80 | 11.04 | 11.04 | -1.04% | 62,721 |
| Oct 28, 2025 | 11.60 | 12.38 | 10.89 | 11.16 | 11.16 | -3.16% | 87,112 |
| Oct 27, 2025 | 17.02 | 18.39 | 10.04 | 11.52 | 11.52 | -20.83% | 1,997,322 |
| Oct 24, 2025 | 13.00 | 15.02 | 13.00 | 14.56 | 14.56 | 11.97% | 21,301 |
| Oct 23, 2025 | 13.04 | 13.96 | 12.59 | 13.00 | 13.00 | -0.28% | 15,428 |
| Oct 22, 2025 | 13.42 | 13.42 | 12.84 | 13.04 | 13.04 | -3.75% | 11,992 |
| Oct 21, 2025 | 13.60 | 14.00 | 13.40 | 13.54 | 13.54 | -4.46% | 12,843 |
| Oct 20, 2025 | 13.62 | 14.75 | 13.62 | 14.18 | 14.18 | 4.11% | 24,118 |
| Oct 17, 2025 | 12.80 | 14.88 | 12.80 | 13.62 | 13.62 | 2.22% | 20,521 |
| Oct 16, 2025 | 14.40 | 14.80 | 12.80 | 13.32 | 13.32 | -9.09% | 16,126 |
| Oct 15, 2025 | 15.60 | 15.60 | 14.06 | 14.65 | 14.65 | -3.15% | 20,768 |
| Oct 14, 2025 | 14.60 | 15.13 | 14.00 | 15.13 | 15.13 | -0.24% | 14,057 |