Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.210
+0.010 (0.83%)
Feb 3, 2026, 2:15 PM EST - Market open
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | - | 1.67% | 239,555 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -6.98% | 163,714 |
| Jan 30, 2026 | 1.23 | 1.36 | 1.21 | 1.29 | 1.29 | -10.42% | 4,043,222 |
| Jan 29, 2026 | 1.57 | 1.59 | 1.40 | 1.44 | 1.44 | -8.86% | 127,612 |
| Jan 28, 2026 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | -7.06% | 299,620 |
| Jan 27, 2026 | 1.63 | 1.78 | 1.60 | 1.70 | 1.70 | -0.58% | 5,259,247 |
| Jan 26, 2026 | 1.67 | 1.78 | 1.34 | 1.71 | 1.71 | -7.07% | 171,113 |
| Jan 23, 2026 | 1.85 | 1.94 | 1.78 | 1.84 | 1.84 | -2.08% | 16,738 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.87 | 1.88 | 1.88 | -0.58% | 83,855 |
| Jan 21, 2026 | 1.87 | 1.91 | 1.81 | 1.89 | 1.89 | 1.07% | 49,423 |
| Jan 20, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | 1.08% | 59,121 |
| Jan 16, 2026 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 36,452 |
| Jan 15, 2026 | 1.82 | 1.92 | 1.79 | 1.83 | 1.83 | 1.67% | 44,533 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | 0.56% | 31,079 |
| Jan 13, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -1.38% | 31,822 |
| Jan 12, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | -0.27% | 31,394 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.75 | 1.82 | 1.82 | -0.55% | 41,425 |
| Jan 8, 2026 | 1.77 | 1.89 | 1.71 | 1.83 | 1.83 | - | 28,772 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.80 | 1.83 | 1.83 | -3.68% | 47,499 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | -5.94% | 24,569 |
| Jan 5, 2026 | 1.84 | 2.05 | 1.72 | 2.02 | 2.02 | 10.38% | 207,594 |
| Jan 2, 2026 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 5.78% | 34,791 |
| Dec 31, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 46,489 |
| Dec 30, 2025 | 1.83 | 1.85 | 1.75 | 1.78 | 1.78 | -8.25% | 54,321 |
| Dec 29, 2025 | 1.74 | 2.01 | 1.63 | 1.94 | 1.94 | 8.38% | 152,894 |
| Dec 26, 2025 | 1.80 | 1.82 | 1.66 | 1.79 | 1.79 | -2.72% | 57,738 |
| Dec 24, 2025 | 1.77 | 1.86 | 1.70 | 1.84 | 1.84 | 2.22% | 53,837 |
| Dec 23, 2025 | 1.89 | 1.89 | 1.75 | 1.80 | 1.80 | -7.22% | 119,963 |
| Dec 22, 2025 | 1.90 | 2.09 | 1.58 | 1.94 | 1.94 | 1.57% | 3,345,298 |
| Dec 19, 2025 | 1.88 | 1.94 | 1.80 | 1.91 | 1.91 | 0.53% | 61,646 |
| Dec 18, 2025 | 2.25 | 2.27 | 1.85 | 1.90 | 1.90 | -19.15% | 199,271 |
| 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% | 293,506 |
| 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% | 10,798,147 |
| Dec 11, 2025 | 8.30 | 8.50 | 4.73 | 5.63 | 5.63 | -6.04% | 701,896 |
| Dec 10, 2025 | 5.69 | 5.99 | 5.48 | 5.99 | 5.99 | 2.11% | 295,448 |
| 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 |