Jiuzi Holdings, Inc. JZXN
NASDAQ · United States · Retail Trade
$1.07-0.04 (-3.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.07 | -3.60% | $1.13 | $1.14 | $1.06 | 70.90K |
| 2026-09-30 | $1.11 | -2.63% | $1.16 | $1.16 | $1.10 | 54.40K |
| 2026-09-29 | $1.14 | 0.00% | $1.12 | $1.16 | $1.12 | 95.40K |
| 2026-09-28 | $1.14 | +0.88% | $1.12 | $1.15 | $1.09 | 80.50K |
| 2026-09-25 | $1.13 | -2.59% | $1.17 | $1.17 | $1.12 | 54.90K |
| 2026-09-24 | $1.16 | +5.45% | $1.08 | $1.17 | $1.08 | 115.10K |
| 2026-09-23 | $1.10 | -2.65% | $1.10 | $1.13 | $1.10 | 64.20K |
| 2026-09-22 | $1.13 | +3.20% | $1.09 | $1.16 | $1.07 | 227.50K |
| 2026-09-21 | $1.10 | -1.35% | $1.13 | $1.13 | $1.08 | 156.80K |
| 2026-09-18 | $1.11 | -3.48% | $1.06 | $1.11 | $1.05 | 320.00K |
| 2026-09-17 | $1.15 | -10.85% | $1.18 | $1.23 | $1.11 | 817.60K |
| 2026-09-16 | $1.29 | +20.56% | $1.33 | $1.94 | $1.12 | 47.83M |
| 2026-09-15 | $1.07 | -3.60% | $1.08 | $1.10 | $1.04 | 53.70K |
| 2026-09-14 | $1.11 | -3.48% | $1.09 | $1.13 | $1.09 | 35.50K |
| 2026-09-11 | $1.15 | -0.86% | $1.16 | $1.16 | $1.13 | 27.90K |
| 2026-09-10 | $1.16 | 0.00% | $1.13 | $1.17 | $1.12 | 20.40K |
| 2026-09-09 | $1.16 | +0.87% | $1.13 | $1.17 | $1.12 | 44.40K |
| 2026-09-08 | $1.15 | 0.00% | $1.14 | $1.16 | $1.13 | 26.00K |
| 2026-09-04 | $1.15 | 0.00% | $1.15 | $1.16 | $1.11 | 41.10K |
| 2026-09-03 | $1.15 | +0.88% | $1.16 | $1.17 | $1.13 | 39.80K |
| 2026-09-02 | $1.14 | +0.88% | $1.14 | $1.16 | $1.12 | 53.60K |
| 2026-09-01 | $1.13 | -2.59% | $1.18 | $1.19 | $1.13 | 46.30K |
| 2026-08-31 | $1.16 | -0.85% | $1.18 | $1.24 | $1.16 | 53.90K |
| 2026-08-28 | $1.17 | +3.54% | $1.14 | $1.20 | $1.13 | 63.30K |
| 2026-08-27 | $1.13 | -0.88% | $1.14 | $1.18 | $1.07 | 99.50K |
| 2026-08-26 | $1.14 | +1.79% | $1.10 | $1.21 | $1.10 | 168.60K |
| 2026-08-25 | $1.12 | -14.50% | $1.32 | $1.32 | $1.10 | 351.80K |
| 2026-08-24 | $1.31 | +0.77% | $1.29 | $1.33 | $1.27 | 60.80K |
| 2026-08-21 | $1.30 | +2.36% | $1.29 | $1.34 | $1.26 | 81.90K |
| 2026-08-20 | $1.27 | -5.22% | $1.33 | $1.37 | $1.26 | 185.90K |
| 2026-08-19 | $1.34 | +2.29% | $1.30 | $1.37 | $1.27 | 238.30K |
| 2026-08-18 | $1.31 | -3.68% | $1.32 | $1.37 | $1.29 | 73.70K |
| 2026-08-17 | $1.36 | -2.16% | $1.39 | $1.42 | $1.34 | 77.30K |
| 2026-08-14 | $1.39 | -2.11% | $1.40 | $1.41 | $1.37 | 89.50K |
| 2026-08-13 | $1.42 | -1.39% | $1.44 | $1.48 | $1.32 | 118.00K |
| 2026-08-12 | $1.44 | -2.04% | $1.48 | $1.50 | $1.41 | 108.90K |
| 2026-08-11 | $1.47 | -3.29% | $1.51 | $1.52 | $1.47 | 130.50K |
| 2026-08-10 | $1.52 | -1.30% | $1.51 | $1.58 | $1.40 | 237.00K |
| 2026-08-07 | $1.54 | -1.28% | $1.58 | $1.60 | $1.52 | 278.70K |
| 2026-08-06 | $1.56 | -3.11% | $1.59 | $1.95 | $1.51 | 1.38M |
| 2026-08-05 | $1.61 | -1.23% | $1.68 | $1.70 | $1.55 | 475.40K |
| 2026-08-04 | $1.63 | +6.54% | $1.53 | $1.74 | $1.46 | 803.30K |
| 2026-08-03 | $1.53 | +5.52% | $1.59 | $1.60 | $1.41 | 516.90K |
| 2026-07-31 | $1.45 | +9.02% | $1.36 | $1.48 | $1.32 | 473.40K |
| 2026-07-30 | $1.33 | +4.72% | $1.28 | $1.41 | $1.28 | 498.70K |
| 2026-07-29 | $1.27 | -4.51% | $1.31 | $1.31 | $1.20 | 221.90K |
| 2026-07-28 | $1.33 | -1.48% | $1.36 | $1.37 | $1.26 | 431.60K |
| 2026-07-27 | $1.35 | +13.45% | $1.49 | $1.67 | $1.30 | 14.43M |
| 2026-07-24 | $1.19 | -8.46% | $1.25 | $1.25 | $1.18 | 179.10K |
| 2026-07-23 | $1.30 | +1.56% | $1.26 | $1.34 | $1.18 | 378.10K |
| 2026-07-22 | $1.28 | -33.68% | $1.34 | $1.41 | $1.14 | 1.68M |
| 2026-07-21 | $1.93 | +67.83% | $1.15 | $2.37 | $1.12 | 35.89M |
| 2026-07-20 | $1.15 | -1.71% | $1.16 | $1.18 | $1.12 | 198.10K |
| 2026-07-17 | $1.17 | -2.50% | $1.16 | $1.19 | $1.12 | 449.00K |
| 2026-07-16 | $1.20 | +0.84% | $1.17 | $1.22 | $1.15 | 193.90K |
| 2026-07-15 | $1.19 | -3.25% | $1.26 | $1.34 | $1.15 | 354.60K |
| 2026-07-14 | $1.23 | -18.54% | $1.42 | $1.56 | $1.11 | 930.00K |
| 2026-07-13 | $1.51 | -30.41% | $1.55 | $1.59 | $1.32 | 2.02M |
| 2026-07-10 | $2.17 | +85.47% | $1.62 | $3.23 | $1.57 | 146.27M |
| 2026-07-09 | $1.17 | -0.85% | $1.15 | $1.18 | $1.14 | 353.40K |
| 2026-07-08 | $1.18 | 0.00% | $1.18 | $1.18 | $1.11 | 63.40K |
| 2026-07-07 | $1.18 | -4.07% | $1.22 | $1.22 | $1.12 | 28.00K |
| 2026-07-06 | $1.23 | +9.82% | $1.11 | $1.25 | $1.09 | 495.80K |
| 2026-07-02 | $1.12 | -2.61% | $1.15 | $1.28 | $1.12 | 281.70K |
| 2026-07-01 | $1.15 | +10.58% | $1.06 | $1.17 | $1.04 | 249.50K |
| 2026-06-30 | $1.04 | -4.59% | $1.07 | $1.09 | $1.03 | 96.60K |
| 2026-06-29 | $1.09 | -5.22% | $1.13 | $1.17 | $1.09 | 151.20K |
| 2026-06-26 | $1.15 | -5.74% | $1.22 | $1.23 | $1.15 | 70.10K |
| 2026-06-25 | $1.22 | -5.43% | $1.28 | $1.32 | $1.22 | 47.20K |
| 2026-06-24 | $1.29 | +5.74% | $1.24 | $1.34 | $1.22 | 70.90K |
| 2026-06-23 | $1.22 | -6.87% | $1.28 | $1.29 | $1.21 | 189.90K |
| 2026-06-22 | $1.31 | -2.96% | $1.32 | $1.41 | $1.30 | 111.80K |
| 2026-06-18 | $1.35 | -6.90% | $1.45 | $1.45 | $1.35 | 125.60K |
| 2026-06-17 | $1.45 | -6.45% | $1.52 | $1.53 | $1.41 | 88.40K |
| 2026-06-16 | $1.55 | -1.27% | $1.68 | $1.68 | $1.48 | 347.30K |
| 2026-06-15 | $1.57 | +3.97% | $1.53 | $1.75 | $1.41 | 452.50K |
| 2026-06-12 | $1.51 | -7.93% | $1.62 | $1.68 | $1.45 | 804.60K |
| 2026-06-11 | $1.64 | +7.19% | $1.60 | $2.49 | $1.29 | 5.62M |
| 2026-06-10 | $1.53 | +11.68% | $1.40 | $1.65 | $1.35 | 1.09M |
| 2026-06-09 | $1.37 | +8.73% | $1.99 | $2.83 | $1.16 | 48.69M |
| 2026-06-08 | $1.26 | +12.50% | $1.08 | $1.96 | $1.06 | 7.98M |
| 2026-06-05 | $1.12 | -10.40% | $1.24 | $1.24 | $1.12 | 115.40K |
| 2026-06-04 | $1.25 | +2.46% | $1.19 | $1.26 | $1.18 | 83.40K |
| 2026-06-03 | $1.22 | -6.87% | $1.27 | $1.27 | $1.19 | 175.40K |
| 2026-06-02 | $1.31 | -2.24% | $1.30 | $1.41 | $1.24 | 477.90K |
| 2026-06-01 | $1.34 | +15.52% | $1.17 | $2.36 | $1.16 | 13.47M |
| 2026-05-29 | $1.16 | +1.75% | $1.11 | $1.20 | $1.10 | 246.20K |
| 2026-05-28 | $1.14 | +4.59% | $1.09 | $1.14 | $1.09 | 42.20K |
| 2026-05-27 | $1.09 | -1.80% | $1.12 | $1.13 | $1.07 | 137.90K |
| 2026-05-26 | $1.11 | 0.00% | $1.10 | $1.19 | $1.10 | 184.00K |