Skip to main content
Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.030
+0.067 (6.97%)
At close: Apr 28, 2026, 4:00 PM EDT
1.030
0.00 (0.00%)
Pre-market: Apr 29, 2026, 7:29 AM EDT

Jiuzi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.951.050.951.031.036.97%38,677
Apr 27, 20260.920.990.920.960.96-0.09%16,700
Apr 24, 20260.970.990.960.960.96-1.15%20,672
Apr 23, 20261.001.010.930.980.98-3.47%134,186
Apr 22, 20260.951.010.951.011.014.11%27,362
Apr 21, 20260.960.990.960.970.97-0.80%102,122
Apr 20, 20260.950.980.950.980.98-0.22%44,830
Apr 17, 20260.951.050.930.980.98-3.91%31,038
Apr 16, 20261.021.030.981.021.02-51,340
Apr 15, 20261.001.030.991.021.02-9.73%41,576
Apr 14, 20260.941.150.911.131.1324.85%171,294
Apr 13, 20260.950.960.880.910.91-2.66%76,172
Apr 10, 20260.921.000.910.930.931.41%299,736
Apr 9, 20260.920.920.880.920.92-0.34%23,443
Apr 8, 20260.920.940.910.920.921.10%27,117
Apr 7, 20260.900.930.900.910.911.66%23,488
Apr 6, 20260.930.970.890.900.90-3.75%28,667
Apr 2, 20260.900.930.880.930.933.32%38,634
Apr 1, 20260.930.930.890.900.90-4.95%35,455
Mar 31, 20260.890.950.890.950.951.86%64,813
Mar 30, 20260.950.960.880.930.93-4.66%62,538
Mar 27, 20261.021.040.960.980.98-1.52%45,428
Mar 26, 20261.081.080.920.990.99-9.16%47,562
Mar 25, 20261.141.141.071.091.09-4.39%28,356
Mar 24, 20261.081.181.031.141.143.64%106,488
Mar 23, 20261.091.151.061.101.10-204,603
Mar 20, 20261.001.130.941.101.107.84%193,898
Mar 19, 20260.981.030.921.021.02-0.97%51,616
Mar 18, 20261.041.060.951.031.03-3.74%147,775
Mar 17, 20261.121.121.011.071.07-5.31%123,739
Mar 16, 20261.161.201.061.131.13-1.74%427,152
Mar 13, 20261.211.211.141.151.15-6.50%154,714
Mar 12, 20261.241.241.171.231.23-0.81%163,065
Mar 11, 20261.361.391.221.241.24-10.79%241,126
Mar 10, 20261.381.521.381.391.39-3.47%300,250
Mar 9, 20261.351.501.351.441.44-5.88%531,228
Mar 6, 20261.551.641.401.531.5316.79%18,160,134
Mar 5, 20261.261.391.151.311.31-17.61%1,239,209
Mar 4, 20261.041.671.021.591.5987.04%42,058,602
Mar 3, 20261.061.060.750.850.85-26.08%384,073
Mar 2, 20261.141.181.081.151.15-299,079
Feb 27, 20261.151.181.071.151.15-3.36%154,414
Feb 26, 20261.261.321.161.191.19-4.80%282,956
Feb 25, 20261.341.341.241.251.25-4.58%159,185
Feb 24, 20261.391.461.311.311.31-10.27%224,585
Feb 23, 20261.361.541.341.461.46-411,534
Feb 20, 20261.481.541.411.461.46-5.19%562,923
Feb 19, 20261.551.671.421.541.5423.20%10,424,141
Feb 18, 20261.401.531.201.251.25-16.11%1,476,532
Feb 17, 20261.501.561.391.491.49-6.88%504,516
Feb 13, 20262.232.791.581.601.60-26.94%4,464,948
Feb 12, 20261.862.651.802.192.1931.93%15,601,310
Feb 11, 20262.402.431.391.661.66-35.66%4,209,656
Feb 10, 20261.672.811.532.582.5889.71%77,716,221
Feb 9, 20261.661.821.031.361.36-18.56%1,620,012
Feb 6, 20261.302.011.261.671.6742.74%11,201,824
Feb 5, 20261.111.211.031.171.171.74%5,139,658
Feb 4, 20261.241.241.091.151.15-7.26%147,375
Feb 3, 20261.241.251.201.241.243.33%302,358
Feb 2, 20261.301.301.171.201.20-6.98%176,127
Jan 30, 20261.231.361.211.291.29-10.42%4,129,192
Jan 29, 20261.571.591.401.441.44-8.86%136,648
Jan 28, 20261.551.661.551.581.58-7.06%307,009
Jan 27, 20261.631.781.601.701.70-0.58%5,277,688
Jan 26, 20261.671.781.341.711.71-7.07%171,454
Jan 23, 20261.851.941.781.841.84-2.08%18,895
Jan 22, 20261.881.951.871.881.88-0.58%84,793
Jan 21, 20261.871.911.811.891.891.07%49,942
Jan 20, 20261.811.891.811.871.871.08%59,121
Jan 16, 20261.781.871.781.851.851.09%38,612
Jan 15, 20261.821.921.791.831.831.67%45,602
Jan 14, 20261.831.831.761.801.800.56%31,350
Jan 13, 20261.811.851.781.791.79-1.38%33,018
Jan 12, 20261.771.841.771.821.82-0.27%31,546
Jan 9, 20261.841.851.751.821.82-0.55%42,778
Jan 8, 20261.771.891.711.831.83-28,786
Jan 7, 20261.911.911.801.831.83-3.68%49,450
Jan 6, 20261.961.971.871.901.90-5.94%26,001
Jan 5, 20261.842.051.722.022.0210.38%211,306
Jan 2, 20261.741.861.741.831.835.78%35,898
Dec 31, 20251.721.781.701.731.73-2.81%46,489
Dec 30, 20251.831.851.751.781.78-8.25%54,321
Dec 29, 20251.742.011.631.941.948.38%160,885
Dec 26, 20251.801.821.661.791.79-2.72%57,868
Dec 24, 20251.771.861.701.841.842.22%53,837
Dec 23, 20251.891.891.751.801.80-7.22%119,963
Dec 22, 20251.902.091.581.941.941.57%3,356,992
Dec 19, 20251.881.941.801.911.910.53%64,946
Dec 18, 20252.252.271.851.901.90-19.15%199,271
Dec 17, 20252.642.642.352.352.35-14.23%214,247
Dec 16, 20252.522.782.452.742.744.18%293,506
Dec 15, 20252.702.712.122.632.63-2.59%403,403
Dec 12, 20257.247.962.502.702.70-52.04%10,798,147
Dec 11, 20258.308.504.735.635.63-6.04%701,896
Dec 10, 20255.695.995.485.995.992.11%295,448
Dec 9, 20254.765.874.765.875.871.17%56,699
Dec 8, 20257.207.405.445.805.80-19.44%85,635
Dec 5, 20257.507.547.207.207.20-4.00%6,682
Dec 4, 20257.527.607.207.507.503.02%8,483
Dec 3, 20257.607.606.607.287.28-1.09%6,558