Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
0.8100
+0.0059 (0.73%)
At close: Sep 8, 2025, 4:00 PM
0.8168
+0.0068 (0.84%)
After-hours: Sep 8, 2025, 5:47 PM EDT

Jiuzi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.800.810.790.810.810.73%328,594
Sep 5, 20250.800.810.780.800.80-4.05%29,102
Sep 4, 20250.840.840.800.840.840.34%18,759
Sep 3, 20250.830.840.820.840.84-0.63%8,351
Sep 2, 20250.850.850.830.840.842.50%22,327
Aug 29, 20250.840.840.820.820.82-4.36%336,372
Aug 28, 20250.870.880.820.860.862.07%400,509
Aug 27, 20250.890.890.820.840.84-1.37%322,652
Aug 26, 20250.850.880.820.850.85-2.47%265,033
Aug 25, 20250.890.890.830.870.87-1.36%186,876
Aug 22, 20250.920.920.840.890.894.23%283,291
Aug 21, 20250.890.900.830.850.85-3.04%273,205
Aug 20, 20250.890.900.830.880.88-2.93%247,925
Aug 19, 20250.920.930.880.900.90-1.67%376,586
Aug 18, 20250.910.940.850.920.92-1.31%274,813
Aug 15, 20250.870.990.870.930.93-11.01%263,780
Aug 14, 20250.861.100.841.051.0521.16%387,164
Aug 13, 20250.910.930.830.860.860.29%300,925
Aug 12, 20250.880.880.830.860.86-3.28%267,031
Aug 11, 20250.930.930.850.890.89-3.14%343,841
Aug 8, 20250.930.960.910.920.92-2.34%174,012
Aug 7, 20250.940.980.930.940.94-218,351
Aug 6, 20251.021.050.940.940.94-9.62%138,546
Aug 5, 20251.071.071.011.041.041.96%142,153
Aug 4, 20251.061.080.911.021.02-0.97%152,203
Aug 1, 20251.191.190.901.031.03-14.88%123,289
Jul 31, 20251.041.281.001.211.2117.48%73,875
Jul 30, 20251.111.111.031.031.03-4.63%10,429
Jul 29, 20251.071.121.031.081.080.93%15,421
Jul 28, 20251.061.091.061.071.07-3.17%22,922
Jul 25, 20251.121.121.011.111.115.24%144,279
Jul 24, 20251.161.211.051.051.05-11.91%148,333
Jul 23, 20251.101.291.041.191.198.36%103,832
Jul 22, 20250.961.100.961.101.1010.61%59,786
Jul 21, 20250.981.100.970.990.991.00%70,854
Jul 18, 20250.961.010.950.980.982.89%24,050
Jul 17, 20250.971.000.950.960.96-4.19%47,989
Jul 16, 20251.021.080.971.001.00-4.87%102,802
Jul 15, 20251.061.110.991.051.05-2.78%47,049
Jul 14, 20251.131.131.051.081.08-5.26%25,221
Jul 11, 20251.061.201.051.141.147.55%158,491
Jul 10, 20251.031.091.011.061.062.91%80,800
Jul 9, 20251.011.030.971.031.031.98%89,325
Jul 8, 20251.001.060.961.011.01-0.98%30,521
Jul 7, 20251.031.030.941.021.02-0.97%41,649
Jul 3, 20251.021.060.991.031.03-1.90%63,380
Jul 2, 20251.001.050.951.051.055.95%65,637
Jul 1, 20250.931.010.900.990.996.07%93,585
Jun 30, 20250.900.960.890.930.935.19%86,258
Jun 27, 20250.910.910.850.890.89-2.40%100,600