Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
2.330
+0.120 (5.43%)
At close: May 9, 2025, 4:00 PM
2.330
0.00 (0.00%)
After-hours: May 9, 2025, 4:00 PM EDT

Jiuzi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20252.142.312.112.29-3.62%102,010
May 8, 20252.032.262.012.212.216.76%80,580
May 7, 20252.102.112.022.072.07-1.43%25,593
May 6, 20252.132.232.022.102.10-7.49%98,392
May 5, 20252.112.302.062.272.274.13%106,016
May 2, 20252.242.242.062.182.18-0.91%43,505
May 1, 20252.302.382.122.202.20-3.93%40,368
Apr 30, 20252.272.362.072.292.29-2.14%93,538
Apr 29, 20252.412.472.192.342.34-5.65%187,098
Apr 28, 20252.442.552.152.482.48-16.50%395,781
Apr 25, 20252.052.971.762.972.9725.85%1,399,110
Apr 24, 20257.317.821.542.362.36-68.11%2,251,728
Apr 23, 20257.207.637.007.407.403.79%201,407
Apr 22, 20257.017.256.757.137.133.94%316,369
Apr 21, 20256.287.106.006.866.862.24%198,876
Apr 17, 20256.717.206.006.716.710.30%350,197
Apr 16, 20256.396.836.256.696.693.08%549,073
Apr 15, 20255.276.495.116.496.4927.01%83,024
Apr 14, 20255.665.754.855.115.11-3.58%51,342
Apr 11, 20255.015.304.905.305.306.21%26,159
Apr 10, 20254.715.374.714.994.994.61%104,239
Apr 9, 20253.904.803.564.774.7722.62%217,496
Apr 8, 20252.774.402.773.893.8947.07%817,637
Apr 7, 20253.003.002.402.652.65-11.83%19,570
Apr 4, 20252.723.092.723.003.008.70%26,989
Apr 3, 20252.733.092.712.762.76-3.50%46,241
Apr 2, 20253.633.632.722.862.86-25.17%29,225
Apr 1, 20254.905.383.303.823.82-16.73%73,771
Mar 31, 20253.965.053.824.594.594.48%26,751
Mar 28, 20255.035.053.004.394.39-9.79%70,934
Mar 27, 20255.205.304.864.874.87-1.62%34,020
Mar 26, 20254.855.124.554.954.952.27%13,329
Mar 25, 20255.015.254.804.844.84-2.81%10,698
Mar 24, 20254.945.324.584.984.983.11%34,875
Mar 21, 20255.005.004.714.834.83-1.02%19,287
Mar 20, 20254.985.004.694.884.88-1.01%34,435
Mar 19, 20255.485.484.904.934.93-4.83%11,115
Mar 18, 20254.955.504.715.185.184.79%29,034
Mar 17, 20254.414.994.414.944.944.95%7,577
Mar 14, 20254.244.723.974.714.717.78%15,471
Mar 13, 20254.444.954.144.374.374.30%25,102
Mar 12, 20254.534.854.164.194.19-4.25%31,779
Mar 11, 20254.705.054.364.384.38-6.89%29,818
Mar 10, 20254.725.054.634.704.70-2.08%8,989
Mar 7, 20255.085.404.554.804.80-3.81%34,243
Mar 6, 20254.485.494.484.994.9910.15%82,675
Mar 5, 20254.144.804.094.534.535.59%50,596
Mar 4, 20253.064.293.064.294.2941.12%99,174
Mar 3, 20253.503.603.043.043.04-14.61%13,837
Feb 28, 20254.154.153.413.563.56-14.01%31,634