Skip to main content
Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.590
+0.170 (11.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Jiuzi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.411.701.251.591.5912.77%1,026,400
Dec 19, 20241.541.541.401.411.41-3.42%34,226
Dec 18, 20241.471.651.311.461.46-141,428
Dec 17, 20241.521.621.461.461.46-7.01%58,700
Dec 16, 20241.821.901.511.571.57-11.80%94,091
Dec 13, 20241.992.251.501.781.78-14.42%2,836,400
Dec 12, 20242.032.131.712.082.0813.66%3,473,333
Dec 11, 20241.102.141.091.831.8363.39%2,555,811
Dec 10, 20241.101.161.051.121.12-26,200
Dec 9, 20241.131.301.021.121.12-5.08%220,445
Dec 6, 20241.431.571.181.181.18-19.73%1,956,802
Dec 5, 20241.311.661.091.471.4711.36%2,990,149
Dec 4, 20241.361.361.301.321.32-2.94%5,400
Dec 3, 20241.361.431.211.361.366.25%23,600
Dec 2, 20241.271.341.271.281.280.79%7,200
Nov 29, 20241.381.381.271.271.27-4.51%4,200
Nov 27, 20241.311.331.311.331.33-2.21%800
Nov 26, 20241.331.361.291.361.36-1,500
Nov 25, 20241.341.361.291.361.361.49%3,838
Nov 22, 20241.271.371.271.341.34-2.19%7,756
Nov 21, 20241.361.381.361.371.371.48%4,600
Nov 20, 20241.391.401.351.351.35-1.46%2,759
Nov 19, 20241.291.371.291.371.376.20%1,900
Nov 18, 20241.261.311.261.291.290.78%11,042
Nov 15, 20241.371.371.281.281.28-2.29%15,132
Nov 14, 20241.351.421.301.311.31-5.07%23,616
Nov 13, 20241.381.511.351.381.38-2.13%18,062
Nov 12, 20241.321.441.321.411.41-2.08%4,317
Nov 11, 20241.351.501.351.441.445.88%9,600
Nov 8, 20241.361.421.301.361.360.74%10,820
Nov 7, 20241.311.381.311.351.35-12,472
Nov 6, 20241.351.491.321.351.35-2.17%52,300
Nov 5, 20241.361.471.301.381.38-6.76%21,522
Nov 4, 20241.501.501.411.481.481.37%7,400
Nov 1, 20241.671.671.451.461.46-7.01%11,800
Oct 31, 20241.561.691.501.571.57-1.88%13,047
Oct 30, 20241.601.661.501.601.60-3.03%18,526
Oct 29, 20241.741.771.621.651.652.48%12,934
Oct 28, 20241.501.861.481.611.614.55%48,706
Oct 25, 20241.461.611.381.541.546.21%15,400
Oct 24, 20241.411.631.411.451.45-5.84%8,100
Oct 23, 20241.581.581.411.541.54-3.75%10,688
Oct 22, 20241.621.641.561.601.60-1.23%9,107
Oct 21, 20241.581.681.551.621.62-6,000
Oct 18, 20241.561.691.561.621.621.89%8,704
Oct 17, 20241.451.641.451.591.598.90%36,142
Oct 16, 20241.451.491.411.461.460.69%8,629
Oct 15, 20241.441.491.441.451.452.84%16,100
Oct 14, 20241.411.511.411.411.417.63%11,800
Oct 11, 20241.281.391.281.311.31-1.50%8,070
Oct 10, 20241.441.491.311.331.33-6.34%6,909
Oct 9, 20241.491.501.421.421.42-8,400
Oct 8, 20241.491.611.361.421.42-5.33%26,400
Oct 7, 20241.471.761.471.501.504.17%24,773
Oct 4, 20241.571.571.421.441.44-8.86%15,404
Oct 3, 20241.691.691.571.581.58-6.51%4,500
Oct 2, 20241.791.791.661.691.690.60%5,930
Oct 1, 20241.891.891.641.681.68-8.20%17,600
Sep 30, 20241.661.901.621.831.838.93%46,421
Sep 27, 20241.581.721.561.681.680.60%57,715
Sep 26, 20241.541.711.421.671.6712.08%32,462
Sep 25, 20241.431.521.431.491.49-3.87%3,400
Sep 24, 20241.501.551.481.551.551.31%2,900
Sep 23, 20241.521.581.481.531.534.79%22,800
Sep 20, 20241.501.501.391.461.46-3.95%12,519
Sep 19, 20241.501.551.461.521.524.11%10,200
Sep 18, 20241.561.561.441.461.46-2.01%39,623
Sep 17, 20241.491.531.441.491.491.36%113,300
Sep 16, 20241.511.541.441.471.472.08%86,229
Sep 13, 20241.331.601.331.441.4413.39%156,802
Sep 12, 20241.311.491.261.271.27-4.51%146,200
Sep 11, 20241.141.351.111.331.3316.67%91,900
Sep 10, 20241.201.221.101.141.14-1.72%13,200
Sep 9, 20241.001.261.001.161.1612.62%47,507
Sep 6, 20241.061.131.011.031.03-8.04%60,414
Sep 5, 20241.101.141.061.121.121.82%22,719
Sep 4, 20241.051.151.031.101.104.76%16,219
Sep 3, 20241.051.131.031.051.05-3.67%25,620
Aug 30, 20241.151.181.011.091.09-3.54%112,500
Aug 29, 20241.131.251.041.131.13-5.04%147,803
Aug 28, 20241.551.601.081.191.19-24.68%338,930
Aug 27, 20242.302.391.501.581.58-28.51%343,000
Aug 26, 20242.262.352.152.212.21-2.21%32,700
Aug 23, 20242.312.432.252.262.26-10.67%41,349
Aug 22, 20242.452.652.092.532.534.55%1,804,511
Aug 21, 20242.292.452.232.422.426.61%2,024,900
Aug 20, 20242.352.392.222.272.27-0.44%35,145
Aug 19, 20242.702.702.242.282.28-14.61%61,231
Aug 16, 20242.942.992.522.672.67-14.15%30,800
Aug 15, 20243.173.203.023.113.11-2.81%37,049
Aug 14, 20242.933.202.313.203.2012.28%770,200
Aug 13, 20242.793.002.412.852.854.01%892,516
Aug 12, 20242.272.852.272.742.7417.09%58,900
Aug 9, 20242.132.352.002.342.3417.00%43,447
Aug 8, 20241.952.091.942.002.00-19,908
Aug 7, 20242.072.101.952.002.00-3.38%9,300
Aug 6, 20241.752.211.752.072.0717.61%66,940
Aug 5, 20241.761.851.701.761.76-3.30%15,047
Aug 2, 20241.901.981.811.821.82-7.14%20,211
Aug 1, 20241.992.051.901.961.965.95%15,800