Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.040
-0.090 (-7.96%)
At close: Nov 3, 2026, 4:00 PM EST
1.040
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.11 | 1.14 | 1.00 | 1.04 | 1.04 | -7.96% | 57,369 |
| Nov 2, 2026 | 0.92 | 1.17 | 0.92 | 1.13 | 1.13 | 15.59% | 172,226 |
| Oct 30, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | 2.72% | 86,094 |
| Oct 29, 2026 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -4.35% | 75,394 |
| Oct 28, 2026 | 0.98 | 1.01 | 0.94 | 1.00 | 1.00 | 0.42% | 88,176 |
| Oct 27, 2026 | 1.01 | 1.03 | 0.91 | 0.99 | 0.99 | -3.81% | 152,116 |
| Oct 26, 2026 | 1.04 | 1.10 | 1.02 | 1.03 | 1.03 | 4.08% | 163,866 |
| Oct 23, 2026 | 1.00 | 1.06 | 0.93 | 0.99 | 0.99 | -6.64% | 316,106 |
| Oct 22, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | 1.06 | -5.36% | 176,531 |
| Oct 21, 2026 | 1.28 | 1.30 | 1.10 | 1.12 | 1.12 | -14.50% | 286,166 |
| Oct 20, 2026 | 1.33 | 1.40 | 1.26 | 1.31 | 1.31 | -1.50% | 210,440 |
| Oct 19, 2026 | 1.46 | 1.58 | 1.32 | 1.33 | 1.33 | -1.48% | 349,797 |
| Oct 16, 2026 | 1.48 | 1.49 | 1.27 | 1.35 | 1.35 | -8.16% | 566,487 |
| Oct 15, 2026 | 1.62 | 1.63 | 1.33 | 1.47 | 1.47 | -0.68% | 854,972 |
| Oct 14, 2026 | 1.40 | 2.14 | 1.31 | 1.48 | 1.48 | 6.47% | 4,815,293 |
| Oct 13, 2026 | 1.04 | 1.75 | 0.99 | 1.39 | 1.39 | 23.01% | 18,905,605 |
| Oct 12, 2026 | 1.29 | 1.38 | 1.04 | 1.13 | 1.13 | -11.72% | 4,157,918 |
| Oct 9, 2026 | 0.80 | 1.47 | 0.72 | 1.28 | 1.28 | 53.55% | 42,962,292 |
| Oct 8, 2026 | 0.58 | 1.17 | 0.57 | 0.83 | 0.83 | 77.44% | 287,295,348 |
| Oct 7, 2026 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 6.07% | 103,215 |
| Oct 6, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.99% | 84,468 |
| Oct 5, 2026 | 0.43 | 0.50 | 0.43 | 0.47 | 0.47 | 8.05% | 229,710 |
| Oct 2, 2026 | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | -2.90% | 183,890 |
| Oct 1, 2026 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 1.84% | 178,689 |
| Sep 30, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 320,985 |
| Sep 29, 2026 | 0.44 | 0.63 | 0.37 | 0.48 | 0.48 | 10.59% | 20,005,729 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.24% | 394,527 |
| Sep 25, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.36% | 272,347 |
| Sep 24, 2026 | 0.51 | 0.69 | 0.43 | 0.47 | 0.47 | -4.79% | 5,826,806 |
| Sep 23, 2026 | 0.55 | 0.58 | 0.46 | 0.49 | 0.49 | -10.25% | 509,702 |
| Sep 22, 2026 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -1.08% | 234,303 |
| Sep 21, 2026 | 0.67 | 0.88 | 0.46 | 0.56 | 0.56 | -20.00% | 2,847,276 |
| Sep 18, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -3.69% | 49,051 |
| Sep 17, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 3.83% | 74,830 |
| Sep 16, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | -0.71% | 113,349 |
| Sep 15, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -7.75% | 351,697 |
| Sep 14, 2026 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | -0.13% | 242,222 |
| Sep 11, 2026 | 0.79 | 0.82 | 0.70 | 0.76 | 0.76 | -1.32% | 1,159,019 |
| Sep 10, 2026 | 0.95 | 0.98 | 0.73 | 0.77 | 0.77 | -2.28% | 12,867,189 |
| Sep 9, 2026 | 0.88 | 0.89 | 0.76 | 0.79 | 0.79 | -10.36% | 249,823 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.82 | 0.88 | 0.88 | -16.28% | 226,811 |
| Sep 4, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 76,203 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -5.50% | 118,249 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.02 | 1.09 | 1.09 | -6.03% | 285,389 |
| Sep 1, 2026 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | -9.38% | 304,054 |
| Aug 31, 2026 | 1.47 | 1.47 | 1.12 | 1.28 | 1.28 | -3.76% | 2,603,623 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.17 | 1.33 | 1.33 | -14.47% | 4,322,382 |
| Aug 27, 2026 | 1.76 | 1.81 | 1.53 | 1.56 | 1.56 | -9.59% | 141,943 |
| Aug 26, 2026 | 2.18 | 2.20 | 1.68 | 1.72 | 1.72 | -21.82% | 397,465 |
| Aug 25, 2026 | 2.31 | 2.31 | 2.10 | 2.20 | 2.20 | -5.17% | 219,541 |