Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
2.350
-0.390 (-14.23%)
At close: Dec 17, 2025, 4:00 PM EST
2.340
-0.010 (-0.43%)
After-hours: Dec 17, 2025, 7:57 PM EST
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 2.64 | 2.64 | 2.35 | 2.35 | 2.35 | -14.23% | 214,247 |
| Dec 16, 2025 | 2.52 | 2.78 | 2.45 | 2.74 | 2.74 | 4.18% | 276,585 |
| Dec 15, 2025 | 2.70 | 2.71 | 2.12 | 2.63 | 2.63 | -2.59% | 403,403 |
| Dec 12, 2025 | 7.24 | 7.96 | 2.50 | 2.70 | 2.70 | -52.04% | 10,733,521 |
| Dec 11, 2025 | 8.30 | 8.50 | 4.73 | 5.63 | 5.63 | -6.04% | 666,641 |
| Dec 10, 2025 | 5.69 | 5.99 | 5.48 | 5.99 | 5.99 | 2.11% | 252,327 |
| Dec 9, 2025 | 4.76 | 5.87 | 4.76 | 5.87 | 5.87 | 1.17% | 56,699 |
| Dec 8, 2025 | 7.20 | 7.40 | 5.44 | 5.80 | 5.80 | -19.44% | 85,635 |
| Dec 5, 2025 | 7.50 | 7.54 | 7.20 | 7.20 | 7.20 | -4.00% | 6,682 |
| Dec 4, 2025 | 7.52 | 7.60 | 7.20 | 7.50 | 7.50 | 3.02% | 8,483 |
| Dec 3, 2025 | 7.60 | 7.60 | 6.60 | 7.28 | 7.28 | -1.09% | 6,558 |
| Dec 2, 2025 | 8.00 | 8.08 | 6.36 | 7.36 | 7.36 | 1.10% | 94,064 |
| Dec 1, 2025 | 7.50 | 7.58 | 7.13 | 7.28 | 7.28 | -4.21% | 11,518 |
| Nov 28, 2025 | 7.25 | 7.78 | 7.25 | 7.60 | 7.60 | 1.66% | 11,003 |
| Nov 26, 2025 | 7.02 | 7.54 | 7.02 | 7.48 | 7.48 | 3.32% | 14,747 |
| Nov 25, 2025 | 7.52 | 7.93 | 6.95 | 7.24 | 7.24 | -6.70% | 38,008 |
| Nov 24, 2025 | 7.21 | 8.66 | 7.21 | 7.76 | 7.76 | 1.20% | 28,884 |
| Nov 21, 2025 | 7.40 | 8.20 | 6.88 | 7.66 | 7.66 | 0.79% | 23,708 |
| Nov 20, 2025 | 7.80 | 8.00 | 7.60 | 7.60 | 7.60 | -5.47% | 16,264 |
| Nov 19, 2025 | 8.60 | 8.60 | 8.00 | 8.04 | 8.04 | -14.97% | 30,659 |
| Nov 18, 2025 | 8.12 | 10.74 | 7.61 | 9.46 | 9.46 | 13.05% | 236,604 |
| Nov 17, 2025 | 8.35 | 8.80 | 8.21 | 8.37 | 8.37 | -2.79% | 12,343 |
| Nov 14, 2025 | 9.02 | 9.76 | 8.50 | 8.61 | 8.61 | -6.35% | 29,148 |
| Nov 13, 2025 | 9.59 | 10.08 | 8.88 | 9.19 | 9.19 | -4.29% | 43,638 |
| Nov 12, 2025 | 9.80 | 9.92 | 9.21 | 9.60 | 9.60 | -2.32% | 16,505 |
| Nov 11, 2025 | 10.18 | 10.18 | 9.14 | 9.83 | 9.83 | -2.88% | 30,664 |
| Nov 10, 2025 | 10.96 | 10.96 | 10.04 | 10.12 | 10.12 | 2.06% | 19,873 |
| Nov 7, 2025 | 10.03 | 10.40 | 9.68 | 9.92 | 9.92 | -1.70% | 27,817 |
| Nov 6, 2025 | 10.41 | 11.10 | 10.08 | 10.09 | 10.09 | -5.08% | 34,244 |
| Nov 5, 2025 | 11.04 | 11.04 | 10.48 | 10.63 | 10.63 | -1.23% | 25,019 |
| Nov 4, 2025 | 11.00 | 11.53 | 10.46 | 10.76 | 10.76 | -6.63% | 45,394 |
| Nov 3, 2025 | 11.72 | 12.00 | 10.94 | 11.53 | 11.53 | -10.52% | 90,872 |
| Oct 31, 2025 | 13.11 | 13.58 | 12.53 | 12.88 | 12.88 | -1.20% | 158,509 |
| Oct 30, 2025 | 14.97 | 15.42 | 12.50 | 13.04 | 13.04 | 18.07% | 2,126,187 |
| Oct 29, 2025 | 11.20 | 11.84 | 10.80 | 11.04 | 11.04 | -1.04% | 62,721 |
| Oct 28, 2025 | 11.60 | 12.38 | 10.89 | 11.16 | 11.16 | -3.16% | 87,112 |
| Oct 27, 2025 | 17.02 | 18.39 | 10.04 | 11.52 | 11.52 | -20.83% | 1,997,322 |
| Oct 24, 2025 | 13.00 | 15.02 | 13.00 | 14.56 | 14.56 | 11.97% | 21,301 |
| Oct 23, 2025 | 13.04 | 13.96 | 12.59 | 13.00 | 13.00 | -0.28% | 15,428 |
| Oct 22, 2025 | 13.42 | 13.42 | 12.84 | 13.04 | 13.04 | -3.75% | 11,992 |
| Oct 21, 2025 | 13.60 | 14.00 | 13.40 | 13.54 | 13.54 | -4.46% | 12,843 |
| Oct 20, 2025 | 13.62 | 14.75 | 13.62 | 14.18 | 14.18 | 4.11% | 24,118 |
| Oct 17, 2025 | 12.80 | 14.88 | 12.80 | 13.62 | 13.62 | 2.22% | 20,521 |
| Oct 16, 2025 | 14.40 | 14.80 | 12.80 | 13.32 | 13.32 | -9.09% | 16,126 |
| Oct 15, 2025 | 15.60 | 15.60 | 14.06 | 14.65 | 14.65 | -3.15% | 20,768 |
| Oct 14, 2025 | 14.60 | 15.13 | 14.00 | 15.13 | 15.13 | -0.24% | 14,057 |
| Oct 13, 2025 | 15.70 | 16.00 | 14.40 | 15.16 | 15.16 | 5.31% | 61,548 |
| Oct 10, 2025 | 14.96 | 15.60 | 12.00 | 14.40 | 14.40 | -8.54% | 43,440 |
| Oct 9, 2025 | 15.92 | 15.93 | 15.08 | 15.74 | 15.74 | -0.15% | 53,097 |
| Oct 8, 2025 | 17.30 | 17.30 | 14.80 | 15.77 | 15.77 | 7.73% | 274,722 |