Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.610
+0.040 (2.55%)
Jan 21, 2025, 4:00 PM EST - Market closed
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.55 | 1.74 | 1.55 | 1.61 | 1.61 | 2.55% | 271,330 |
| Jan 17, 2025 | 1.55 | 1.62 | 1.49 | 1.57 | 1.57 | - | 63,374 |
| Jan 16, 2025 | 1.57 | 1.63 | 1.53 | 1.57 | 1.57 | 2.95% | 129,481 |
| Jan 15, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -4.81% | 10,921 |
| Jan 14, 2025 | 1.56 | 1.69 | 1.51 | 1.60 | 1.60 | 2.04% | 38,490 |
| Jan 13, 2025 | 1.46 | 1.69 | 1.41 | 1.57 | 1.57 | 3.97% | 64,377 |
| Jan 10, 2025 | 1.54 | 1.59 | 1.48 | 1.51 | 1.51 | -5.03% | 51,369 |
| Jan 8, 2025 | 1.49 | 1.80 | 1.36 | 1.59 | 1.59 | 13.57% | 1,008,671 |
| Jan 7, 2025 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 4.01% | 70,878 |
| Jan 6, 2025 | 1.44 | 1.44 | 1.32 | 1.35 | 1.35 | -1.25% | 66,549 |
| Jan 3, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | 1.64% | 22,329 |
| Jan 2, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -3.73% | 12,018 |
| Dec 31, 2024 | 1.37 | 1.48 | 1.30 | 1.39 | 1.39 | -3.26% | 55,710 |
| Dec 30, 2024 | 1.40 | 1.55 | 1.34 | 1.44 | 1.44 | -2.70% | 86,907 |
| Dec 27, 2024 | 1.47 | 1.62 | 1.45 | 1.48 | 1.48 | -2.63% | 21,849 |
| Dec 26, 2024 | 1.60 | 1.70 | 1.49 | 1.52 | 1.52 | -5.59% | 122,639 |
| Dec 24, 2024 | 1.60 | 1.83 | 1.60 | 1.61 | 1.61 | -2.42% | 70,354 |
| Dec 23, 2024 | 1.52 | 1.74 | 1.51 | 1.65 | 1.65 | 3.77% | 105,709 |
| Dec 20, 2024 | 1.41 | 1.70 | 1.25 | 1.59 | 1.59 | 12.77% | 1,026,385 |
| Dec 19, 2024 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -3.42% | 34,226 |
| Dec 18, 2024 | 1.47 | 1.65 | 1.31 | 1.46 | 1.46 | - | 141,428 |
| Dec 17, 2024 | 1.52 | 1.62 | 1.46 | 1.46 | 1.46 | -7.01% | 58,668 |
| Dec 16, 2024 | 1.82 | 1.90 | 1.51 | 1.57 | 1.57 | -11.80% | 94,091 |
| Dec 13, 2024 | 1.99 | 2.25 | 1.50 | 1.78 | 1.78 | -14.42% | 2,836,397 |
| Dec 12, 2024 | 2.03 | 2.13 | 1.71 | 2.08 | 2.08 | 13.66% | 3,473,333 |
| Dec 11, 2024 | 1.10 | 2.14 | 1.09 | 1.83 | 1.83 | 63.39% | 2,555,811 |
| Dec 10, 2024 | 1.10 | 1.16 | 1.05 | 1.12 | 1.12 | 0.09% | 26,170 |
| Dec 9, 2024 | 1.13 | 1.30 | 1.02 | 1.12 | 1.12 | -5.17% | 220,445 |
| Dec 6, 2024 | 1.43 | 1.57 | 1.18 | 1.18 | 1.18 | -19.73% | 1,956,802 |
| Dec 5, 2024 | 1.31 | 1.66 | 1.09 | 1.47 | 1.47 | 11.62% | 2,990,149 |
| Dec 4, 2024 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.16% | 5,363 |
| Dec 3, 2024 | 1.36 | 1.43 | 1.21 | 1.36 | 1.36 | 6.42% | 23,556 |
| Dec 2, 2024 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | 0.63% | 7,187 |
| Nov 29, 2024 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -4.51% | 4,183 |
| Nov 27, 2024 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -2.21% | 791 |
| Nov 26, 2024 | 1.33 | 1.36 | 1.29 | 1.36 | 1.36 | - | 1,472 |
| Nov 25, 2024 | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 3,838 |
| Nov 22, 2024 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | -2.19% | 7,756 |
| Nov 21, 2024 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 4,584 |
| Nov 20, 2024 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 2,759 |
| Nov 19, 2024 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.61% | 1,897 |
| Nov 18, 2024 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 0.39% | 11,042 |
| Nov 15, 2024 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -2.29% | 15,132 |
| 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 |