Jiuzi Holdings, Inc. JZXN
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$1,08-0,03 (-%2,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,08 | -%2,70 | $1,13 | $1,14 | $1,06 | 94,97K |
| 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 |