Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
0.8892
-0.0288 (-3.14%)
At close: Aug 11, 2025, 4:00 PM
0.9148
+0.0256 (2.88%)
After-hours: Aug 11, 2025, 5:33 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.93 | 0.93 | 0.85 | 0.89 | - | -3.14% | 343,214 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -2.34% | 174,012 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | - | 218,351 |
| Aug 6, 2025 | 1.02 | 1.05 | 0.94 | 0.94 | 0.94 | -9.62% | 138,546 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 142,153 |
| Aug 4, 2025 | 1.06 | 1.08 | 0.91 | 1.02 | 1.02 | -0.97% | 152,203 |
| Aug 1, 2025 | 1.19 | 1.19 | 0.90 | 1.03 | 1.03 | -14.88% | 123,289 |
| Jul 31, 2025 | 1.04 | 1.28 | 1.00 | 1.21 | 1.21 | 17.48% | 73,875 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 10,429 |
| Jul 29, 2025 | 1.07 | 1.12 | 1.03 | 1.08 | 1.08 | 0.93% | 15,421 |
| Jul 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -3.17% | 22,922 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | 5.24% | 144,279 |
| Jul 24, 2025 | 1.16 | 1.21 | 1.05 | 1.05 | 1.05 | -11.91% | 148,333 |
| Jul 23, 2025 | 1.10 | 1.29 | 1.04 | 1.19 | 1.19 | 8.36% | 103,832 |
| Jul 22, 2025 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 10.61% | 59,786 |
| Jul 21, 2025 | 0.98 | 1.10 | 0.97 | 0.99 | 0.99 | 1.00% | 70,854 |
| Jul 18, 2025 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.89% | 24,050 |
| Jul 17, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -4.19% | 47,989 |
| Jul 16, 2025 | 1.02 | 1.08 | 0.97 | 1.00 | 1.00 | -4.87% | 102,802 |
| Jul 15, 2025 | 1.06 | 1.11 | 0.99 | 1.05 | 1.05 | -2.78% | 47,049 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -5.26% | 25,221 |
| Jul 11, 2025 | 1.06 | 1.20 | 1.05 | 1.14 | 1.14 | 7.55% | 158,491 |
| Jul 10, 2025 | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 80,800 |
| Jul 9, 2025 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 1.98% | 89,325 |
| Jul 8, 2025 | 1.00 | 1.06 | 0.96 | 1.01 | 1.01 | -0.98% | 30,521 |
| Jul 7, 2025 | 1.03 | 1.03 | 0.94 | 1.02 | 1.02 | -0.97% | 41,649 |
| Jul 3, 2025 | 1.02 | 1.06 | 0.99 | 1.03 | 1.03 | -1.90% | 63,380 |
| Jul 2, 2025 | 1.00 | 1.05 | 0.95 | 1.05 | 1.05 | 5.95% | 65,637 |
| Jul 1, 2025 | 0.93 | 1.01 | 0.90 | 0.99 | 0.99 | 6.07% | 93,585 |
| Jun 30, 2025 | 0.90 | 0.96 | 0.89 | 0.93 | 0.93 | 5.19% | 86,258 |
| Jun 27, 2025 | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | -2.40% | 100,600 |
| Jun 26, 2025 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 3.72% | 42,985 |
| Jun 25, 2025 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | -2.61% | 83,113 |
| Jun 24, 2025 | 0.93 | 0.97 | 0.87 | 0.90 | 0.90 | 1.11% | 64,151 |
| Jun 23, 2025 | 0.93 | 1.00 | 0.89 | 0.89 | 0.89 | -5.84% | 161,209 |
| Jun 20, 2025 | 0.97 | 1.12 | 0.87 | 0.95 | 0.95 | -5.84% | 971,918 |
| Jun 18, 2025 | 1.17 | 1.70 | 0.84 | 1.01 | 1.01 | -14.10% | 2,226,803 |
| Jun 17, 2025 | 1.25 | 1.27 | 1.10 | 1.17 | 1.17 | - | 178,012 |
| Jun 16, 2025 | 1.60 | 1.60 | 0.95 | 1.17 | 1.17 | -24.52% | 698,870 |
| Jun 13, 2025 | 2.79 | 2.88 | 1.27 | 1.55 | 1.55 | -46.74% | 2,240,671 |
| Jun 12, 2025 | 2.79 | 3.30 | 2.72 | 2.91 | 2.91 | 0.69% | 1,613,548 |
| Jun 11, 2025 | 3.04 | 3.42 | 2.38 | 2.89 | 2.89 | -11.62% | 932,154 |
| Jun 10, 2025 | 3.90 | 3.99 | 3.27 | 3.27 | 3.27 | -22.88% | 51,146 |
| Jun 9, 2025 | 4.62 | 4.65 | 4.07 | 4.24 | 4.24 | -0.70% | 55,201 |
| Jun 6, 2025 | 4.36 | 4.69 | 3.75 | 4.27 | 4.27 | -2.29% | 23,249 |
| Jun 5, 2025 | 4.55 | 4.69 | 4.32 | 4.37 | 4.37 | 1.86% | 19,525 |
| Jun 4, 2025 | 4.58 | 4.60 | 4.00 | 4.29 | 4.29 | -5.71% | 6,783 |
| Jun 3, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 6.56% | 8,548 |
| Jun 2, 2025 | 4.45 | 4.55 | 4.06 | 4.27 | 4.27 | -5.09% | 12,038 |
| May 30, 2025 | 4.44 | 4.70 | 3.97 | 4.50 | 4.50 | -3.04% | 67,468 |