Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.150
-0.070 (-5.74%)
At close: Jun 26, 2026, 4:00 PM EDT
1.100
-0.050 (-4.35%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 56,820 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 47,127 |
| Jun 24, 2026 | 1.24 | 1.34 | 1.22 | 1.29 | 1.29 | 5.74% | 68,772 |
| Jun 23, 2026 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -6.87% | 100,957 |
| Jun 22, 2026 | 1.32 | 1.41 | 1.30 | 1.31 | 1.31 | -2.96% | 106,137 |
| Jun 18, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 124,952 |
| Jun 17, 2026 | 1.52 | 1.53 | 1.41 | 1.45 | 1.45 | -6.45% | 88,380 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.48 | 1.55 | 1.55 | -1.27% | 347,305 |
| Jun 15, 2026 | 1.53 | 1.75 | 1.41 | 1.57 | 1.57 | 3.97% | 454,102 |
| Jun 12, 2026 | 1.62 | 1.68 | 1.45 | 1.51 | 1.51 | -7.93% | 808,562 |
| Jun 11, 2026 | 1.60 | 2.49 | 1.29 | 1.64 | 1.64 | 7.19% | 5,621,786 |
| Jun 10, 2026 | 1.40 | 1.65 | 1.35 | 1.53 | 1.53 | 11.68% | 1,085,910 |
| Jun 9, 2026 | 1.99 | 2.83 | 1.16 | 1.37 | 1.37 | 8.73% | 48,685,013 |
| Jun 8, 2026 | 1.08 | 1.96 | 1.06 | 1.26 | 1.26 | 12.50% | 7,980,105 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -10.40% | 115,671 |
| Jun 4, 2026 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 2.46% | 83,400 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -6.87% | 175,390 |
| Jun 2, 2026 | 1.30 | 1.41 | 1.24 | 1.31 | 1.31 | -2.24% | 477,926 |
| Jun 1, 2026 | 1.17 | 2.36 | 1.16 | 1.34 | 1.34 | 15.52% | 13,471,395 |
| May 29, 2026 | 1.11 | 1.20 | 1.10 | 1.16 | 1.16 | 1.75% | 247,795 |
| May 28, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 45,217 |
| May 27, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 139,376 |
| May 26, 2026 | 1.10 | 1.19 | 1.10 | 1.11 | 1.11 | - | 187,570 |
| May 22, 2026 | 1.04 | 1.15 | 1.04 | 1.11 | 1.11 | 7.77% | 132,114 |
| May 21, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 81,763 |
| May 20, 2026 | 1.04 | 1.11 | 0.93 | 1.02 | 1.02 | -5.56% | 310,573 |
| May 19, 2026 | 1.18 | 1.20 | 1.00 | 1.08 | 1.08 | -8.47% | 364,899 |
| May 18, 2026 | 1.25 | 1.32 | 1.15 | 1.18 | 1.18 | -12.59% | 525,214 |
| May 15, 2026 | 1.36 | 1.39 | 1.12 | 1.35 | 1.35 | 14.41% | 9,017,539 |
| May 14, 2026 | 1.26 | 1.34 | 1.15 | 1.18 | 1.18 | 2.61% | 395,253 |
| May 13, 2026 | 1.16 | 1.61 | 1.11 | 1.15 | 1.15 | -3.36% | 1,817,543 |
| May 12, 2026 | 1.37 | 1.38 | 1.15 | 1.19 | 1.19 | -11.19% | 1,013,762 |
| May 11, 2026 | 1.25 | 1.88 | 1.23 | 1.34 | 1.34 | 48.07% | 91,494,296 |
| May 8, 2026 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | 0.33% | 82,588 |
| May 7, 2026 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | 2.43% | 219,168 |
| May 6, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.43% | 15,580 |
| May 5, 2026 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 2.56% | 42,218 |
| May 4, 2026 | 0.92 | 0.96 | 0.88 | 0.88 | 0.88 | -5.90% | 31,374 |
| May 1, 2026 | 0.91 | 0.96 | 0.88 | 0.94 | 0.94 | 1.64% | 79,584 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -7.99% | 44,517 |
| Apr 29, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -2.91% | 22,470 |
| Apr 28, 2026 | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | 6.97% | 43,531 |
| Apr 27, 2026 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | -0.09% | 16,700 |
| Apr 24, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.15% | 20,672 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.93 | 0.98 | 0.98 | -3.47% | 134,186 |
| Apr 22, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 4.11% | 27,362 |
| Apr 21, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.80% | 102,122 |
| Apr 20, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.22% | 44,830 |
| Apr 17, 2026 | 0.95 | 1.05 | 0.93 | 0.98 | 0.98 | -3.91% | 31,038 |
| Apr 16, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | - | 51,340 |
| Apr 15, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -9.73% | 41,576 |
| Apr 14, 2026 | 0.94 | 1.15 | 0.91 | 1.13 | 1.13 | 24.85% | 171,294 |
| Apr 13, 2026 | 0.95 | 0.96 | 0.88 | 0.91 | 0.91 | -2.66% | 76,172 |
| Apr 10, 2026 | 0.92 | 1.00 | 0.91 | 0.93 | 0.93 | 1.41% | 299,736 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -0.34% | 23,443 |
| Apr 8, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 27,117 |
| Apr 7, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.66% | 23,488 |
| Apr 6, 2026 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | -3.75% | 28,667 |
| Apr 2, 2026 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 3.32% | 38,634 |
| Apr 1, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -4.95% | 35,455 |
| Mar 31, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 1.86% | 64,813 |
| Mar 30, 2026 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | -4.66% | 62,538 |
| Mar 27, 2026 | 1.02 | 1.04 | 0.96 | 0.98 | 0.98 | -1.52% | 45,428 |
| Mar 26, 2026 | 1.08 | 1.08 | 0.92 | 0.99 | 0.99 | -9.16% | 47,562 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 28,356 |
| Mar 24, 2026 | 1.08 | 1.18 | 1.03 | 1.14 | 1.14 | 3.64% | 106,488 |
| Mar 23, 2026 | 1.09 | 1.15 | 1.06 | 1.10 | 1.10 | - | 204,603 |
| Mar 20, 2026 | 1.00 | 1.13 | 0.94 | 1.10 | 1.10 | 7.84% | 193,898 |
| Mar 19, 2026 | 0.98 | 1.03 | 0.92 | 1.02 | 1.02 | -0.97% | 51,616 |
| Mar 18, 2026 | 1.04 | 1.06 | 0.95 | 1.03 | 1.03 | -3.74% | 147,775 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | -5.31% | 123,739 |
| Mar 16, 2026 | 1.16 | 1.20 | 1.06 | 1.13 | 1.13 | -1.74% | 427,152 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -6.50% | 154,714 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -0.81% | 163,065 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.22 | 1.24 | 1.24 | -10.79% | 241,126 |
| Mar 10, 2026 | 1.38 | 1.52 | 1.38 | 1.39 | 1.39 | -3.47% | 300,250 |
| Mar 9, 2026 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | -5.88% | 531,228 |
| Mar 6, 2026 | 1.55 | 1.64 | 1.40 | 1.53 | 1.53 | 16.79% | 18,160,134 |
| Mar 5, 2026 | 1.26 | 1.39 | 1.15 | 1.31 | 1.31 | -17.61% | 1,239,209 |
| Mar 4, 2026 | 1.04 | 1.67 | 1.02 | 1.59 | 1.59 | 87.04% | 42,058,602 |
| Mar 3, 2026 | 1.06 | 1.06 | 0.75 | 0.85 | 0.85 | -26.08% | 384,073 |
| Mar 2, 2026 | 1.14 | 1.18 | 1.08 | 1.15 | 1.15 | - | 299,079 |
| Feb 27, 2026 | 1.15 | 1.18 | 1.07 | 1.15 | 1.15 | -3.36% | 154,414 |
| Feb 26, 2026 | 1.26 | 1.32 | 1.16 | 1.19 | 1.19 | -4.80% | 282,956 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -4.58% | 159,185 |
| Feb 24, 2026 | 1.39 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 224,585 |
| Feb 23, 2026 | 1.36 | 1.54 | 1.34 | 1.46 | 1.46 | - | 411,534 |
| Feb 20, 2026 | 1.48 | 1.54 | 1.41 | 1.46 | 1.46 | -5.19% | 562,923 |
| Feb 19, 2026 | 1.55 | 1.67 | 1.42 | 1.54 | 1.54 | 23.20% | 10,424,141 |
| Feb 18, 2026 | 1.40 | 1.53 | 1.20 | 1.25 | 1.25 | -16.11% | 1,476,532 |
| Feb 17, 2026 | 1.50 | 1.56 | 1.39 | 1.49 | 1.49 | -6.88% | 504,516 |
| Feb 13, 2026 | 2.23 | 2.79 | 1.58 | 1.60 | 1.60 | -26.94% | 4,464,948 |
| Feb 12, 2026 | 1.86 | 2.65 | 1.80 | 2.19 | 2.19 | 31.93% | 15,601,310 |
| 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 |