Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.4711
+0.0351 (8.05%)
At close: Oct 5, 2026, 4:00 PM EDT
0.4600
-0.0111 (-2.36%)
After-hours: Oct 5, 2026, 6:31 PM EDT
JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.43 | 0.50 | 0.43 | 0.46 | 0.46 | 5.53% | 224,674 |
| Oct 2, 2026 | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | -2.90% | 181,221 |
| Oct 1, 2026 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 1.84% | 177,101 |
| Sep 30, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 320,407 |
| 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 |
| Aug 24, 2026 | 2.03 | 2.85 | 2.03 | 2.32 | 2.32 | 5.45% | 1,146,366 |
| Aug 21, 2026 | 2.28 | 2.58 | 2.15 | 2.20 | 2.20 | -33.73% | 1,040,200 |
| Aug 20, 2026 | 3.62 | 5.46 | 2.02 | 3.32 | 3.32 | 95.29% | 40,755,346 |
| Aug 19, 2026 | 1.79 | 1.82 | 1.66 | 1.70 | 1.70 | -1.73% | 16,220 |
| Aug 18, 2026 | 1.74 | 1.77 | 1.60 | 1.73 | 1.73 | -1.14% | 54,029 |
| Aug 17, 2026 | 1.80 | 1.87 | 1.73 | 1.75 | 1.75 | -6.42% | 40,999 |
| Aug 14, 2026 | 2.17 | 2.17 | 1.70 | 1.87 | 1.87 | -24.90% | 140,577 |
| Aug 13, 2026 | 2.72 | 2.72 | 2.47 | 2.49 | 2.49 | -9.78% | 18,937 |
| Aug 12, 2026 | 2.48 | 2.78 | 2.47 | 2.76 | 2.76 | 11.74% | 57,449 |
| Aug 11, 2026 | 2.48 | 2.55 | 2.40 | 2.47 | 2.47 | 1.65% | 18,808 |
| Aug 10, 2026 | 2.56 | 2.62 | 2.31 | 2.43 | 2.43 | -11.80% | 52,175 |
| Aug 7, 2026 | 2.51 | 3.10 | 2.43 | 2.76 | 2.76 | 8.89% | 458,201 |
| Aug 6, 2026 | 2.79 | 2.88 | 2.42 | 2.53 | 2.53 | -9.96% | 69,100 |
| Aug 5, 2026 | 2.30 | 2.93 | 2.30 | 2.81 | 2.81 | 22.17% | 154,264 |
| Aug 4, 2026 | 2.30 | 2.43 | 2.26 | 2.30 | 2.30 | -1.71% | 19,642 |
| Aug 3, 2026 | 2.19 | 2.55 | 2.19 | 2.34 | 2.34 | 6.85% | 28,722 |
| Jul 31, 2026 | 2.32 | 2.33 | 2.15 | 2.19 | 2.19 | -3.31% | 19,521 |
| Jul 30, 2026 | 2.19 | 2.33 | 2.18 | 2.27 | 2.27 | 1.12% | 29,985 |
| Jul 29, 2026 | 2.34 | 2.36 | 2.18 | 2.24 | 2.24 | -12.16% | 44,187 |
| Jul 28, 2026 | 2.63 | 3.09 | 2.30 | 2.55 | 2.55 | 0.39% | 255,676 |
| Jul 27, 2026 | 2.34 | 2.54 | 2.11 | 2.54 | 2.54 | -0.39% | 91,471 |