Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
0.4382
+0.0131 (3.08%)
Sep 30, 2025, 3:20 PM EDT - Market open
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | - | 3.48% | 1,920,988 |
| Sep 29, 2025 | 0.72 | 0.72 | 0.40 | 0.43 | 0.43 | -60.27% | 8,220,535 |
| Sep 26, 2025 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | -3.60% | 756,496 |
| Sep 25, 2025 | 0.98 | 1.22 | 0.98 | 1.11 | 1.11 | 1.83% | 2,296,733 |
| Sep 24, 2025 | 2.27 | 2.38 | 1.01 | 1.09 | 1.09 | -32.72% | 66,674,996 |
| Sep 23, 2025 | 1.38 | 1.68 | 1.19 | 1.62 | 1.62 | 44.64% | 26,386,767 |
| Sep 22, 2025 | 1.06 | 1.14 | 1.03 | 1.12 | 1.12 | 4.67% | 63,646 |
| Sep 19, 2025 | 1.00 | 1.38 | 1.00 | 1.07 | 1.07 | 8.06% | 621,971 |
| Sep 18, 2025 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | -0.98% | 122,884 |
| Sep 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 217,586 |
| Sep 16, 2025 | 1.04 | 1.05 | 0.95 | 1.02 | 1.02 | -1.92% | 286,494 |
| Sep 15, 2025 | 1.07 | 1.11 | 1.01 | 1.04 | 1.04 | 0.97% | 235,685 |
| Sep 12, 2025 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | - | 247,054 |
| Sep 11, 2025 | 0.92 | 1.03 | 0.92 | 1.03 | 1.03 | 3.46% | 217,180 |
| Sep 10, 2025 | 0.90 | 1.12 | 0.90 | 1.00 | 1.00 | 10.92% | 592,953 |
| Sep 9, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 10.81% | 285,555 |
| Sep 8, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 0.73% | 334,131 |
| Sep 5, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -4.05% | 29,102 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | 0.34% | 18,759 |
| Sep 3, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | -0.63% | 8,351 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 2.50% | 22,327 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -4.36% | 336,372 |
| Aug 28, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | 2.07% | 400,509 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -1.37% | 322,652 |
| Aug 26, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -2.47% | 265,033 |
| Aug 25, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -1.36% | 186,876 |
| Aug 22, 2025 | 0.92 | 0.92 | 0.84 | 0.89 | 0.89 | 4.23% | 283,291 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -3.04% | 273,205 |
| Aug 20, 2025 | 0.89 | 0.90 | 0.83 | 0.88 | 0.88 | -2.93% | 247,925 |
| Aug 19, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -1.67% | 376,586 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.85 | 0.92 | 0.92 | -1.31% | 274,813 |
| Aug 15, 2025 | 0.87 | 0.99 | 0.87 | 0.93 | 0.93 | -11.01% | 263,780 |
| Aug 14, 2025 | 0.86 | 1.10 | 0.84 | 1.05 | 1.05 | 21.16% | 387,164 |
| Aug 13, 2025 | 0.91 | 0.93 | 0.83 | 0.86 | 0.86 | 0.29% | 300,925 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -3.28% | 267,031 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.85 | 0.89 | 0.89 | -3.14% | 343,841 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -2.34% | 174,012 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | - | 218,351 |
| Aug 6, 2025 | 1.02 | 1.05 | 0.94 | 0.94 | 0.94 | -9.62% | 138,546 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 142,153 |
| Aug 4, 2025 | 1.06 | 1.08 | 0.91 | 1.02 | 1.02 | -0.97% | 152,203 |
| Aug 1, 2025 | 1.19 | 1.19 | 0.90 | 1.03 | 1.03 | -14.88% | 123,289 |
| Jul 31, 2025 | 1.04 | 1.28 | 1.00 | 1.21 | 1.21 | 17.48% | 73,875 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 10,429 |
| Jul 29, 2025 | 1.07 | 1.12 | 1.03 | 1.08 | 1.08 | 0.93% | 15,421 |
| Jul 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -3.17% | 22,922 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | 5.24% | 144,279 |
| Jul 24, 2025 | 1.16 | 1.21 | 1.05 | 1.05 | 1.05 | -11.91% | 148,333 |
| Jul 23, 2025 | 1.10 | 1.29 | 1.04 | 1.19 | 1.19 | 8.36% | 103,832 |
| Jul 22, 2025 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 10.61% | 59,786 |