JZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.90	1.04	0.88	0.98	0.98	11.51%	42,600
Mar 25, 2026	0.99	1.02	0.88	0.88	0.88	-11.51%	43,006
Mar 24, 2026	1.00	1.18	0.96	0.99	0.99	-41.84%	316,176
Mar 23, 2026	1.19	1.74	1.14	1.71	1.71	52.68%	762,551
Mar 20, 2026	0.98	1.12	0.96	1.12	1.12	17.99%	61,489
Mar 19, 2026	0.90	0.99	0.90	0.95	0.95	8.47%	126,128
Mar 18, 2026	1.14	1.25	0.84	0.88	0.88	-23.90%	252,430
Mar 17, 2026	0.93	1.15	0.87	1.15	1.15	15.00%	286,759
Mar 16, 2026	0.82	1.32	0.81	1.00	1.00	21.95%	5,213,447
Mar 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.23%	8,813
Mar 12, 2026	0.83	0.88	0.83	0.83	0.83	-6.71%	11,628
Mar 11, 2026	0.88	0.89	0.86	0.89	0.89	-0.01%	2,099
Mar 10, 2026	0.84	0.89	0.82	0.89	0.89	0.11%	14,739
Mar 9, 2026	0.86	0.89	0.82	0.89	0.89	1.54%	958
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