Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.310
-0.120 (-8.39%)
Nov 14, 2024, 4:00 PM EST - Market closed
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1.35 | 1.42 | 1.30 | 1.31 | 1.31 | -5.07% | 23,616 |
| Nov 13, 2024 | 1.38 | 1.51 | 1.35 | 1.38 | 1.38 | -2.13% | 18,062 |
| Nov 12, 2024 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | -2.08% | 4,317 |
| Nov 11, 2024 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | 6.27% | 9,569 |
| Nov 8, 2024 | 1.36 | 1.42 | 1.30 | 1.36 | 1.36 | 0.37% | 10,820 |
| Nov 7, 2024 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | - | 12,472 |
| Nov 6, 2024 | 1.35 | 1.49 | 1.32 | 1.35 | 1.35 | -2.46% | 52,297 |
| Nov 5, 2024 | 1.36 | 1.47 | 1.30 | 1.38 | 1.38 | -6.36% | 21,522 |
| Nov 4, 2024 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 1.58% | 7,374 |
| Nov 1, 2024 | 1.67 | 1.67 | 1.45 | 1.46 | 1.46 | -7.32% | 11,778 |
| Oct 31, 2024 | 1.56 | 1.69 | 1.50 | 1.57 | 1.57 | -1.88% | 13,047 |
| Oct 30, 2024 | 1.60 | 1.66 | 1.50 | 1.60 | 1.60 | -3.03% | 18,526 |
| Oct 29, 2024 | 1.74 | 1.77 | 1.62 | 1.65 | 1.65 | 2.48% | 12,934 |
| Oct 28, 2024 | 1.50 | 1.86 | 1.48 | 1.61 | 1.61 | 4.55% | 48,706 |
| Oct 25, 2024 | 1.46 | 1.61 | 1.38 | 1.54 | 1.54 | 6.43% | 15,385 |
| Oct 24, 2024 | 1.41 | 1.63 | 1.41 | 1.45 | 1.45 | -6.10% | 8,095 |
| Oct 23, 2024 | 1.58 | 1.58 | 1.41 | 1.54 | 1.54 | -3.69% | 10,688 |
| Oct 22, 2024 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -1.48% | 9,107 |
| Oct 21, 2024 | 1.58 | 1.68 | 1.55 | 1.62 | 1.62 | 0.25% | 5,983 |
| Oct 18, 2024 | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | 2.14% | 8,704 |
| Oct 17, 2024 | 1.45 | 1.64 | 1.45 | 1.59 | 1.59 | 8.63% | 36,142 |
| Oct 16, 2024 | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | 0.69% | 8,629 |
| Oct 15, 2024 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 2.84% | 16,059 |
| Oct 14, 2024 | 1.41 | 1.51 | 1.41 | 1.41 | 1.41 | 7.63% | 11,799 |
| Oct 11, 2024 | 1.28 | 1.39 | 1.28 | 1.31 | 1.31 | -1.50% | 8,070 |
| Oct 10, 2024 | 1.44 | 1.49 | 1.31 | 1.33 | 1.33 | -6.34% | 6,909 |
| Oct 9, 2024 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | - | 8,360 |
| Oct 8, 2024 | 1.49 | 1.61 | 1.36 | 1.42 | 1.42 | -5.33% | 26,395 |
| Oct 7, 2024 | 1.47 | 1.76 | 1.47 | 1.50 | 1.50 | 4.17% | 24,773 |
| Oct 4, 2024 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -8.86% | 15,404 |
| Oct 3, 2024 | 1.69 | 1.69 | 1.57 | 1.58 | 1.58 | -6.51% | 4,493 |
| Oct 2, 2024 | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 5,930 |
| Oct 1, 2024 | 1.89 | 1.89 | 1.64 | 1.68 | 1.68 | -8.20% | 17,571 |
| Sep 30, 2024 | 1.66 | 1.90 | 1.62 | 1.83 | 1.83 | 8.93% | 46,421 |
| Sep 27, 2024 | 1.58 | 1.72 | 1.56 | 1.68 | 1.68 | 0.66% | 57,715 |
| Sep 26, 2024 | 1.54 | 1.71 | 1.42 | 1.67 | 1.67 | 12.01% | 32,462 |
| Sep 25, 2024 | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | -3.87% | 3,386 |
| Sep 24, 2024 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 1.31% | 2,889 |
| Sep 23, 2024 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 4.79% | 22,784 |
| Sep 20, 2024 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -3.95% | 12,519 |
| Sep 19, 2024 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 10,178 |
| Sep 18, 2024 | 1.56 | 1.56 | 1.44 | 1.46 | 1.46 | -2.28% | 39,623 |
| Sep 17, 2024 | 1.49 | 1.53 | 1.44 | 1.49 | 1.49 | 1.63% | 113,255 |
| Sep 16, 2024 | 1.51 | 1.54 | 1.44 | 1.47 | 1.47 | 2.08% | 86,229 |
| Sep 13, 2024 | 1.33 | 1.60 | 1.33 | 1.44 | 1.44 | 13.39% | 156,802 |
| Sep 12, 2024 | 1.31 | 1.49 | 1.26 | 1.27 | 1.27 | -4.51% | 146,169 |
| Sep 11, 2024 | 1.14 | 1.35 | 1.11 | 1.33 | 1.33 | 16.67% | 91,895 |
| Sep 10, 2024 | 1.20 | 1.22 | 1.10 | 1.14 | 1.14 | -1.72% | 13,153 |
| Sep 9, 2024 | 1.00 | 1.26 | 1.00 | 1.16 | 1.16 | 12.73% | 47,507 |
| Sep 6, 2024 | 1.06 | 1.13 | 1.01 | 1.03 | 1.03 | -7.71% | 60,414 |
| Sep 5, 2024 | 1.10 | 1.14 | 1.06 | 1.12 | 1.12 | 1.36% | 22,719 |
| Sep 4, 2024 | 1.05 | 1.15 | 1.03 | 1.10 | 1.10 | 4.76% | 15,723 |
| Sep 3, 2024 | 1.05 | 1.13 | 1.03 | 1.05 | 1.05 | -3.31% | 25,620 |
| Aug 30, 2024 | 1.15 | 1.18 | 1.01 | 1.09 | 1.09 | -3.47% | 112,465 |
| Aug 29, 2024 | 1.13 | 1.25 | 1.04 | 1.13 | 1.13 | -5.46% | 147,803 |
| Aug 28, 2024 | 1.55 | 1.60 | 1.08 | 1.19 | 1.19 | -24.68% | 338,930 |
| Aug 27, 2024 | 2.30 | 2.39 | 1.50 | 1.58 | 1.58 | -28.51% | 342,974 |
| Aug 26, 2024 | 2.26 | 2.35 | 2.15 | 2.21 | 2.21 | -2.21% | 32,660 |
| Aug 23, 2024 | 2.31 | 2.43 | 2.25 | 2.26 | 2.26 | -10.67% | 41,349 |
| Aug 22, 2024 | 2.45 | 2.65 | 2.09 | 2.53 | 2.53 | 4.55% | 1,804,511 |
| Aug 21, 2024 | 2.29 | 2.45 | 2.23 | 2.42 | 2.42 | 6.61% | 2,024,861 |
| Aug 20, 2024 | 2.35 | 2.39 | 2.22 | 2.27 | 2.27 | -0.44% | 35,145 |
| Aug 19, 2024 | 2.70 | 2.70 | 2.24 | 2.28 | 2.28 | -14.61% | 61,231 |
| Aug 16, 2024 | 2.94 | 2.99 | 2.52 | 2.67 | 2.67 | -14.15% | 30,765 |
| Aug 15, 2024 | 3.17 | 3.20 | 3.02 | 3.11 | 3.11 | -2.81% | 37,049 |
| Aug 14, 2024 | 2.93 | 3.20 | 2.31 | 3.20 | 3.20 | 12.28% | 770,183 |
| Aug 13, 2024 | 2.79 | 3.00 | 2.41 | 2.85 | 2.85 | 4.01% | 892,516 |
| Aug 12, 2024 | 2.27 | 2.85 | 2.27 | 2.74 | 2.74 | 17.09% | 58,874 |
| Aug 9, 2024 | 2.13 | 2.35 | 2.00 | 2.34 | 2.34 | 17.00% | 43,447 |
| Aug 8, 2024 | 1.95 | 2.09 | 1.94 | 2.00 | 2.00 | - | 19,908 |
| Aug 7, 2024 | 2.07 | 2.10 | 1.95 | 2.00 | 2.00 | -3.38% | 9,282 |
| Aug 6, 2024 | 1.75 | 2.21 | 1.75 | 2.07 | 2.07 | 17.61% | 66,940 |
| Aug 5, 2024 | 1.76 | 1.85 | 1.70 | 1.76 | 1.76 | -3.30% | 15,047 |
| Aug 2, 2024 | 1.90 | 1.98 | 1.81 | 1.82 | 1.82 | -7.14% | 20,211 |
| Aug 1, 2024 | 1.99 | 2.05 | 1.90 | 1.96 | 1.96 | 5.95% | 15,754 |
| Jul 31, 2024 | 1.99 | 2.00 | 1.85 | 1.85 | 1.85 | -4.15% | 10,955 |
| Jul 30, 2024 | 2.00 | 2.05 | 1.85 | 1.93 | 1.93 | -1.03% | 7,018 |
| Jul 29, 2024 | 2.09 | 2.09 | 1.89 | 1.95 | 1.95 | -3.47% | 8,317 |
| Jul 26, 2024 | 2.01 | 2.15 | 1.96 | 2.02 | 2.02 | 1.51% | 11,821 |
| Jul 25, 2024 | 2.32 | 2.36 | 1.74 | 1.99 | 1.99 | -12.33% | 102,058 |
| Jul 24, 2024 | 2.68 | 2.74 | 2.25 | 2.27 | 2.27 | -9.92% | 66,184 |
| Jul 23, 2024 | 2.21 | 3.10 | 1.81 | 2.52 | 2.52 | 13.51% | 203,390 |
| Jul 22, 2024 | 2.19 | 2.37 | 2.18 | 2.22 | 2.22 | 2.07% | 26,329 |
| Jul 19, 2024 | 2.63 | 2.70 | 2.10 | 2.18 | 2.18 | -18.84% | 53,030 |
| Jul 18, 2024 | 2.80 | 2.99 | 2.68 | 2.68 | 2.68 | -4.63% | 30,127 |
| Jul 17, 2024 | 3.00 | 3.05 | 2.80 | 2.81 | 2.81 | -8.62% | 11,008 |
| Jul 16, 2024 | 2.86 | 3.19 | 2.86 | 3.08 | 3.08 | 6.40% | 200,286 |
| Jul 15, 2024 | 3.20 | 3.20 | 2.74 | 2.89 | 2.89 | -11.35% | 175,391 |
| Jul 12, 2024 | 3.28 | 3.36 | 3.24 | 3.26 | 3.26 | -0.61% | 363,832 |
| Jul 11, 2024 | 2.89 | 3.45 | 2.86 | 3.28 | 3.28 | 11.19% | 60,295 |
| Jul 10, 2024 | 2.84 | 3.03 | 2.84 | 2.95 | 2.95 | 1.03% | 12,873 |
| Jul 9, 2024 | 2.89 | 3.03 | 2.77 | 2.92 | 2.92 | -7.30% | 27,615 |
| Jul 8, 2024 | 2.53 | 3.15 | 2.33 | 3.15 | 3.15 | 21.15% | 67,365 |
| Jul 5, 2024 | 3.35 | 3.35 | 2.54 | 2.60 | 2.60 | -23.53% | 57,697 |
| Jul 3, 2024 | 3.37 | 3.74 | 3.12 | 3.40 | 3.40 | -15.36% | 54,264 |
| Jul 2, 2024 | 4.10 | 4.15 | 3.78 | 4.02 | 4.02 | -3.44% | 36,404 |
| Jul 1, 2024 | 4.47 | 4.64 | 3.94 | 4.16 | 4.16 | -10.84% | 45,677 |
| Jun 28, 2024 | 4.56 | 5.01 | 4.51 | 4.67 | 4.67 | -1.50% | 7,201 |
| Jun 27, 2024 | 4.60 | 4.87 | 4.55 | 4.74 | 4.74 | 3.02% | 1,601 |
| Jun 26, 2024 | 4.68 | 4.81 | 4.55 | 4.60 | 4.60 | -2.58% | 3,439 |