Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.8755
-0.0145 (-1.63%)
At close: Mar 6, 2026, 4:00 PM EST
0.8749
-0.0006 (-0.07%)
After-hours: Mar 6, 2026, 7:47 PM EST
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.63% | 2,709 |
| Mar 5, 2026 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | - | 6,884 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.84 | 0.89 | 0.89 | -0.95% | 9,312 |
| Mar 3, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | -0.01% | 5,287 |
| Mar 2, 2026 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | -3.04% | 8,413 |
| Feb 27, 2026 | 0.85 | 0.99 | 0.82 | 0.93 | 0.93 | 8.97% | 42,545 |
| Feb 26, 2026 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | -4.44% | 107,467 |
| Feb 25, 2026 | 0.86 | 0.91 | 0.80 | 0.89 | 0.89 | -2.38% | 405,640 |
| Feb 24, 2026 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | -1.17% | 31,454 |
| Feb 23, 2026 | 0.91 | 0.93 | 0.83 | 0.92 | 0.92 | -1.64% | 29,514 |
| Feb 20, 2026 | 0.93 | 0.95 | 0.85 | 0.94 | 0.94 | -14.74% | 191,139 |
| Feb 19, 2026 | 0.84 | 1.26 | 0.82 | 1.10 | 1.10 | 34.15% | 6,189,935 |
| Feb 18, 2026 | 0.79 | 0.86 | 0.72 | 0.82 | 0.82 | 0.72% | 10,933 |
| Feb 17, 2026 | 0.81 | 0.90 | 0.81 | 0.81 | 0.81 | - | 18,742 |
| Feb 13, 2026 | 0.83 | 0.90 | 0.75 | 0.81 | 0.81 | -10.54% | 46,878 |
| Feb 12, 2026 | 1.06 | 1.44 | 0.60 | 0.91 | 0.91 | -7.16% | 1,731,923 |
| Feb 11, 2026 | 1.04 | 1.20 | 0.95 | 0.98 | 0.98 | -4.83% | 91,939 |
| Feb 10, 2026 | 0.90 | 1.18 | 0.85 | 1.03 | 1.03 | 5.10% | 70,789 |
| Feb 9, 2026 | 0.89 | 0.99 | 0.89 | 0.98 | 0.98 | 12.32% | 328,936 |
| Feb 6, 2026 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 1.45% | 9,931 |
| Feb 5, 2026 | 0.84 | 0.89 | 0.76 | 0.86 | 0.86 | -4.44% | 80,825 |
| Feb 4, 2026 | 0.65 | 0.95 | 0.65 | 0.90 | 0.90 | 40.63% | 351,393 |
| Feb 3, 2026 | 0.74 | 0.76 | 0.64 | 0.64 | 0.64 | -17.96% | 8,665 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -5.44% | 15,007 |
| Jan 30, 2026 | 0.80 | 0.84 | 0.73 | 0.83 | 0.83 | -1.43% | 12,903 |
| Jan 29, 2026 | 0.82 | 0.90 | 0.73 | 0.84 | 0.84 | 12.73% | 238,216 |
| Jan 28, 2026 | 0.76 | 0.80 | 0.69 | 0.74 | 0.74 | -7.18% | 19,011 |
| Jan 27, 2026 | 0.78 | 0.90 | 0.53 | 0.80 | 0.80 | 6.64% | 119,307 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.75 | 0.75 | 0.75 | -24.99% | 42,440 |
| Jan 23, 2026 | 0.98 | 1.00 | 0.90 | 1.00 | 1.00 | 2.04% | 11,871 |
| Jan 22, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.87% | 4,746 |
| Jan 21, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.26% | 3,807 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.92% | 3,793 |
| Jan 16, 2026 | 0.99 | 1.05 | 0.92 | 0.99 | 0.99 | -0.12% | 7,321 |
| Jan 15, 2026 | 1.03 | 1.05 | 0.90 | 0.99 | 0.99 | -1.98% | 43,084 |
| Jan 14, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 10,624 |
| Jan 13, 2026 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | - | 7,504 |
| Jan 12, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | 1.01% | 96,442 |
| Jan 9, 2026 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -10.00% | 20,161 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.05 | 1.10 | 1.10 | -5.17% | 86,333 |
| Jan 7, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 9.43% | 28,399 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 36,918 |
| Jan 5, 2026 | 1.19 | 1.38 | 1.03 | 1.05 | 1.05 | - | 52,660 |
| Jan 2, 2026 | 1.04 | 1.18 | 1.03 | 1.05 | 1.05 | 1.94% | 106,725 |
| Dec 31, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -8.04% | 5,567 |
| Dec 30, 2025 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 27,651 |
| Dec 29, 2025 | 1.17 | 1.17 | 1.07 | 1.14 | 1.14 | -2.56% | 33,078 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 1.74% | 6,373 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -10.16% | 11,382 |
| Dec 23, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | 0.79% | 44,521 |