Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.4670
-0.1220 (-20.71%)
At close: May 9, 2025, 4:00 PM
0.4700
+0.0030 (0.64%)
After-hours: May 9, 2025, 7:59 PM EDT
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.54 | 0.56 | 0.46 | 0.47 | 0.47 | -20.71% | 1,772,156 |
| May 8, 2025 | 1.34 | 1.46 | 0.53 | 0.59 | 0.59 | 6.90% | 42,298,230 |
| May 7, 2025 | 0.71 | 0.71 | 0.51 | 0.55 | 0.55 | -22.54% | 17,356 |
| May 6, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.02% | 1,465 |
| May 5, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.25% | 1,137 |
| May 2, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | - | 653 |
| May 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.35% | 589 |
| Apr 30, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 0.01% | 1,231 |
| Apr 29, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -5.76% | 11,372 |
| Apr 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 450 |
| Apr 25, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -1.70% | 1,639 |
| Apr 24, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -0.50% | 10,679 |
| Apr 23, 2025 | 0.88 | 0.90 | 0.80 | 0.80 | 0.80 | -9.66% | 19,773 |
| Apr 22, 2025 | 0.77 | 0.89 | 0.77 | 0.89 | 0.89 | 1.56% | 3,001 |
| Apr 21, 2025 | 0.84 | 0.90 | 0.78 | 0.88 | 0.88 | 15.30% | 5,813 |
| Apr 17, 2025 | 0.85 | 0.85 | 0.73 | 0.76 | 0.76 | -11.63% | 9,925 |
| Apr 16, 2025 | 0.91 | 0.91 | 0.82 | 0.86 | 0.86 | -6.51% | 31,583 |
| Apr 15, 2025 | 0.80 | 0.92 | 0.80 | 0.92 | 0.92 | 14.99% | 19,213 |
| Apr 14, 2025 | 0.75 | 0.80 | 0.71 | 0.80 | 0.80 | 11.73% | 7,482 |
| Apr 11, 2025 | 0.72 | 0.82 | 0.72 | 0.72 | 0.72 | 0.82% | 10,748 |
| Apr 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.81% | 1,005 |
| Apr 9, 2025 | 0.73 | 0.85 | 0.70 | 0.70 | 0.70 | 0.54% | 22,056 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -6.70% | 2,173 |
| Apr 7, 2025 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -13.65% | 10,887 |
| Apr 4, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | 0.87 | 17.53% | 3,016 |
| Apr 3, 2025 | 0.75 | 0.84 | 0.74 | 0.74 | 0.74 | -10.84% | 2,924 |
| Apr 2, 2025 | 0.78 | 0.83 | 0.76 | 0.83 | 0.83 | 6.23% | 9,005 |
| Apr 1, 2025 | 0.75 | 0.83 | 0.75 | 0.78 | 0.78 | -5.78% | 4,307 |
| Mar 31, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | 7.59% | 2,910 |
| Mar 28, 2025 | 0.89 | 0.89 | 0.77 | 0.77 | 0.77 | -16.23% | 3,157 |
| Mar 27, 2025 | 0.88 | 0.92 | 0.77 | 0.92 | 0.92 | 8.81% | 11,406 |
| Mar 26, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 0.65% | 8,492 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.84 | 0.84 | 0.84 | -9.74% | 10,855 |
| Mar 24, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 4.55% | 558 |
| Mar 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.03% | 449 |
| Mar 20, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 0.96% | 2,158 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 794 |
| Mar 18, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 18.00% | 536 |
| Mar 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.80% | 167 |
| Mar 14, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | - | 2,003 |
| Mar 13, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -6.12% | 698 |
| Mar 12, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | 0.98 | 9.98% | 3,959 |
| Mar 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -9.99% | 2,646 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.81 | 0.99 | 0.99 | 0.51% | 1,773 |
| Mar 7, 2025 | 0.90 | 1.04 | 0.90 | 0.99 | 0.99 | 0.51% | 20,600 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 8.89% | 3,751 |
| Mar 5, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | -9.09% | 1,499 |
| Mar 4, 2025 | 0.97 | 1.04 | 0.82 | 0.99 | 0.99 | 8.16% | 7,551 |
| Mar 3, 2025 | 0.92 | 1.04 | 0.92 | 0.92 | 0.92 | -8.47% | 2,140 |
| Feb 28, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 3,302 |