Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
4.499
-0.141 (-3.04%)
May 30, 2025, 4:00 PM - Market closed
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.44 | 4.70 | 3.97 | 4.50 | 4.50 | -3.04% | 67,455 |
| May 29, 2025 | 5.02 | 5.10 | 4.50 | 4.64 | 4.64 | -4.33% | 196,780 |
| May 28, 2025 | 4.15 | 4.85 | 4.15 | 4.85 | 4.85 | 24.61% | 112,631 |
| May 27, 2025 | 3.45 | 4.10 | 3.34 | 3.89 | 3.89 | 11.20% | 69,571 |
| May 23, 2025 | 3.15 | 3.50 | 3.13 | 3.50 | 3.50 | 13.27% | 68,116 |
| May 22, 2025 | 3.34 | 3.50 | 2.33 | 3.09 | 3.09 | 6.55% | 231,584 |
| May 21, 2025 | 3.03 | 3.20 | 2.88 | 2.90 | 2.90 | -6.45% | 26,514 |
| May 20, 2025 | 3.00 | 3.24 | 3.00 | 3.10 | 3.10 | 4.38% | 35,348 |
| May 19, 2025 | 2.80 | 3.08 | 2.80 | 2.97 | 2.97 | 5.88% | 44,856 |
| May 16, 2025 | 3.00 | 3.45 | 2.62 | 2.81 | 2.81 | -5.56% | 194,900 |
| May 15, 2025 | 2.65 | 3.00 | 2.65 | 2.97 | 2.97 | -1.98% | 44,337 |
| May 14, 2025 | 2.48 | 3.12 | 2.45 | 3.03 | 3.03 | -2.57% | 574,531 |
| May 13, 2025 | 2.74 | 3.34 | 2.71 | 3.11 | 3.11 | 13.09% | 93,750 |
| May 12, 2025 | 2.40 | 2.78 | 2.34 | 2.75 | 2.75 | 18.03% | 138,591 |
| May 9, 2025 | 2.14 | 2.40 | 2.11 | 2.33 | 2.33 | 5.43% | 131,008 |
| May 8, 2025 | 2.03 | 2.26 | 2.01 | 2.21 | 2.21 | 6.76% | 80,580 |
| May 7, 2025 | 2.10 | 2.11 | 2.02 | 2.07 | 2.07 | -1.43% | 25,593 |
| May 6, 2025 | 2.13 | 2.23 | 2.02 | 2.10 | 2.10 | -7.49% | 98,392 |
| May 5, 2025 | 2.11 | 2.30 | 2.06 | 2.27 | 2.27 | 4.13% | 106,016 |
| May 2, 2025 | 2.24 | 2.24 | 2.06 | 2.18 | 2.18 | -0.91% | 43,505 |
| May 1, 2025 | 2.30 | 2.38 | 2.12 | 2.20 | 2.20 | -3.93% | 40,368 |
| Apr 30, 2025 | 2.27 | 2.36 | 2.07 | 2.29 | 2.29 | -2.14% | 93,538 |
| Apr 29, 2025 | 2.41 | 2.47 | 2.19 | 2.34 | 2.34 | -5.65% | 187,098 |
| Apr 28, 2025 | 2.44 | 2.55 | 2.15 | 2.48 | 2.48 | -16.50% | 395,781 |
| Apr 25, 2025 | 2.05 | 2.97 | 1.76 | 2.97 | 2.97 | 25.85% | 1,399,110 |
| Apr 24, 2025 | 7.31 | 7.82 | 1.54 | 2.36 | 2.36 | -68.11% | 2,251,728 |
| Apr 23, 2025 | 7.20 | 7.63 | 7.00 | 7.40 | 7.40 | 3.79% | 201,407 |
| Apr 22, 2025 | 7.01 | 7.25 | 6.75 | 7.13 | 7.13 | 3.94% | 316,369 |
| Apr 21, 2025 | 6.28 | 7.10 | 6.00 | 6.86 | 6.86 | 2.24% | 198,876 |
| Apr 17, 2025 | 6.71 | 7.20 | 6.00 | 6.71 | 6.71 | 0.30% | 350,197 |
| Apr 16, 2025 | 6.39 | 6.83 | 6.25 | 6.69 | 6.69 | 3.08% | 549,073 |
| Apr 15, 2025 | 5.27 | 6.49 | 5.11 | 6.49 | 6.49 | 27.01% | 83,024 |
| Apr 14, 2025 | 5.66 | 5.75 | 4.85 | 5.11 | 5.11 | -3.58% | 51,342 |
| Apr 11, 2025 | 5.01 | 5.30 | 4.90 | 5.30 | 5.30 | 6.21% | 26,159 |
| Apr 10, 2025 | 4.71 | 5.37 | 4.71 | 4.99 | 4.99 | 4.61% | 104,239 |
| Apr 9, 2025 | 3.90 | 4.80 | 3.56 | 4.77 | 4.77 | 22.62% | 217,496 |
| Apr 8, 2025 | 2.77 | 4.40 | 2.77 | 3.89 | 3.89 | 47.07% | 817,637 |
| Apr 7, 2025 | 3.00 | 3.00 | 2.40 | 2.65 | 2.65 | -11.83% | 19,570 |
| Apr 4, 2025 | 2.72 | 3.09 | 2.72 | 3.00 | 3.00 | 8.70% | 26,989 |
| Apr 3, 2025 | 2.73 | 3.09 | 2.71 | 2.76 | 2.76 | -3.50% | 46,241 |
| Apr 2, 2025 | 3.63 | 3.63 | 2.72 | 2.86 | 2.86 | -25.17% | 29,225 |
| Apr 1, 2025 | 4.90 | 5.38 | 3.30 | 3.82 | 3.82 | -16.73% | 73,771 |
| Mar 31, 2025 | 3.96 | 5.05 | 3.82 | 4.59 | 4.59 | 4.48% | 26,751 |
| Mar 28, 2025 | 5.03 | 5.05 | 3.00 | 4.39 | 4.39 | -9.79% | 70,934 |
| Mar 27, 2025 | 5.20 | 5.30 | 4.86 | 4.87 | 4.87 | -1.62% | 34,020 |
| Mar 26, 2025 | 4.85 | 5.12 | 4.55 | 4.95 | 4.95 | 2.27% | 13,329 |
| Mar 25, 2025 | 5.01 | 5.25 | 4.80 | 4.84 | 4.84 | -2.81% | 10,698 |
| Mar 24, 2025 | 4.94 | 5.32 | 4.58 | 4.98 | 4.98 | 3.11% | 34,875 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.71 | 4.83 | 4.83 | -1.02% | 19,287 |
| Mar 20, 2025 | 4.98 | 5.00 | 4.69 | 4.88 | 4.88 | -1.01% | 34,435 |