Jiuzi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.19	0.20	0.17	0.18	0.18	-6.70%	1,520,321
Nov 24, 2025	0.18	0.22	0.18	0.19	0.19	1.20%	1,155,381
Nov 21, 2025	0.19	0.21	0.17	0.19	0.19	0.79%	948,353
Nov 20, 2025	0.20	0.20	0.19	0.19	0.19	-5.47%	650,596
Nov 19, 2025	0.22	0.22	0.20	0.20	0.20	-14.97%	1,226,363
Nov 18, 2025	0.20	0.27	0.19	0.24	0.24	13.05%	9,464,166
Nov 17, 2025	0.21	0.22	0.21	0.21	0.21	-2.79%	493,747
Nov 14, 2025	0.23	0.24	0.21	0.22	0.22	-6.35%	1,165,920
Nov 13, 2025	0.24	0.25	0.22	0.23	0.23	-4.29%	1,745,522
Nov 12, 2025	0.25	0.25	0.23	0.24	0.24	-2.32%	660,215
Nov 11, 2025	0.25	0.25	0.23	0.25	0.25	-2.88%	1,226,591
Nov 10, 2025	0.27	0.27	0.25	0.25	0.25	2.06%	794,940
Nov 7, 2025	0.25	0.26	0.24	0.25	0.25	-1.70%	1,112,719
Nov 6, 2025	0.26	0.28	0.25	0.25	0.25	-5.08%	1,369,788
Nov 5, 2025	0.28	0.28	0.26	0.27	0.27	-1.23%	1,000,779
Nov 4, 2025	0.28	0.29	0.26	0.27	0.27	-6.63%	1,815,790
Nov 3, 2025	0.29	0.30	0.27	0.29	0.29	-10.52%	3,634,895
Oct 31, 2025	0.33	0.34	0.31	0.32	0.32	-1.20%	6,340,388
Oct 30, 2025	0.37	0.39	0.31	0.33	0.33	18.07%	85,047,518
Oct 29, 2025	0.28	0.30	0.27	0.28	0.28	-1.04%	2,508,849
Oct 28, 2025	0.29	0.31	0.27	0.28	0.28	-3.16%	3,484,517
Oct 27, 2025	0.43	0.46	0.25	0.29	0.29	-20.83%	79,892,903
Oct 24, 2025	0.33	0.38	0.33	0.36	0.36	11.97%	852,051
Oct 23, 2025	0.33	0.35	0.31	0.33	0.33	-0.28%	617,152
Oct 22, 2025	0.34	0.34	0.32	0.33	0.33	-3.75%	479,680
Oct 21, 2025	0.34	0.35	0.34	0.34	0.34	-4.46%	513,734
Oct 20, 2025	0.34	0.37	0.34	0.35	0.35	4.11%	964,748
Oct 17, 2025	0.32	0.37	0.32	0.34	0.34	2.22%	820,842
Oct 16, 2025	0.36	0.37	0.32	0.33	0.33	-9.09%	645,054
Oct 15, 2025	0.39	0.39	0.35	0.37	0.37	-3.15%	830,749
Oct 14, 2025	0.37	0.38	0.35	0.38	0.38	-0.24%	562,292
Oct 13, 2025	0.39	0.40	0.36	0.38	0.38	5.31%	2,461,922
Oct 10, 2025	0.37	0.39	0.30	0.36	0.36	-8.54%	1,737,622
Oct 9, 2025	0.40	0.40	0.38	0.39	0.39	-0.15%	2,123,909
Oct 8, 2025	0.43	0.43	0.37	0.39	0.39	7.73%	10,988,888
Oct 7, 2025	0.40	0.40	0.36	0.37	0.37	-8.11%	3,423,656
Oct 6, 2025	0.41	0.42	0.37	0.40	0.40	-5.19%	1,961,149
Oct 3, 2025	0.42	0.44	0.41	0.42	0.42	-5.43%	2,839,641
Oct 2, 2025	0.46	0.48	0.40	0.44	0.44	6.70%	38,141,808
Oct 1, 2025	0.43	0.45	0.40	0.42	0.42	-2.67%	1,290,420
Sep 30, 2025	0.42	0.44	0.40	0.43	0.43	0.59%	2,576,030
Sep 29, 2025	0.72	0.72	0.40	0.43	0.43	-60.27%	8,368,855
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