Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.090
-0.060 (-5.22%)
Mar 16, 2026, 4:00 PM EDT - Market closed
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | - | -5.22% | 410,660 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -6.50% | 153,017 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -0.81% | 160,116 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.22 | 1.24 | 1.24 | -10.79% | 223,849 |
| Mar 10, 2026 | 1.38 | 1.52 | 1.38 | 1.39 | 1.39 | -3.47% | 251,768 |
| Mar 9, 2026 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | -5.88% | 503,745 |
| Mar 6, 2026 | 1.55 | 1.64 | 1.40 | 1.53 | 1.53 | 16.79% | 18,027,646 |
| Mar 5, 2026 | 1.26 | 1.39 | 1.15 | 1.31 | 1.31 | -17.61% | 1,202,014 |
| Mar 4, 2026 | 1.04 | 1.67 | 1.02 | 1.59 | 1.59 | 87.04% | 41,545,156 |
| Mar 3, 2026 | 1.06 | 1.06 | 0.75 | 0.85 | 0.85 | -26.08% | 370,435 |
| Mar 2, 2026 | 1.14 | 1.18 | 1.08 | 1.15 | 1.15 | - | 265,121 |
| Feb 27, 2026 | 1.15 | 1.18 | 1.07 | 1.15 | 1.15 | -3.36% | 148,538 |
| Feb 26, 2026 | 1.26 | 1.32 | 1.16 | 1.19 | 1.19 | -4.80% | 260,225 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -4.58% | 148,382 |
| Feb 24, 2026 | 1.39 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 210,951 |
| Feb 23, 2026 | 1.36 | 1.54 | 1.34 | 1.46 | 1.46 | - | 389,973 |
| Feb 20, 2026 | 1.48 | 1.54 | 1.41 | 1.46 | 1.46 | -5.19% | 547,916 |
| Feb 19, 2026 | 1.55 | 1.67 | 1.42 | 1.54 | 1.54 | 23.20% | 10,241,576 |
| Feb 18, 2026 | 1.40 | 1.53 | 1.20 | 1.25 | 1.25 | -16.11% | 495,116 |
| Feb 17, 2026 | 1.50 | 1.56 | 1.39 | 1.49 | 1.49 | -6.88% | 468,141 |
| Feb 13, 2026 | 2.23 | 2.79 | 1.58 | 1.60 | 1.60 | -26.94% | 3,806,641 |
| Feb 12, 2026 | 1.86 | 2.65 | 1.80 | 2.19 | 2.19 | 31.93% | 15,562,453 |
| Feb 11, 2026 | 2.40 | 2.43 | 1.39 | 1.66 | 1.66 | -35.66% | 4,209,656 |
| Feb 10, 2026 | 1.67 | 2.81 | 1.53 | 2.58 | 2.58 | 89.71% | 77,716,221 |
| Feb 9, 2026 | 1.66 | 1.82 | 1.03 | 1.36 | 1.36 | -18.56% | 1,620,012 |
| Feb 6, 2026 | 1.30 | 2.01 | 1.26 | 1.67 | 1.67 | 42.74% | 11,201,824 |
| Feb 5, 2026 | 1.11 | 1.21 | 1.03 | 1.17 | 1.17 | 1.74% | 5,139,658 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.09 | 1.15 | 1.15 | -7.26% | 147,375 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 302,358 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -6.98% | 176,127 |
| Jan 30, 2026 | 1.23 | 1.36 | 1.21 | 1.29 | 1.29 | -10.42% | 4,129,192 |
| Jan 29, 2026 | 1.57 | 1.59 | 1.40 | 1.44 | 1.44 | -8.86% | 136,648 |
| Jan 28, 2026 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | -7.06% | 307,009 |
| Jan 27, 2026 | 1.63 | 1.78 | 1.60 | 1.70 | 1.70 | -0.58% | 5,277,688 |
| Jan 26, 2026 | 1.67 | 1.78 | 1.34 | 1.71 | 1.71 | -7.07% | 171,454 |
| Jan 23, 2026 | 1.85 | 1.94 | 1.78 | 1.84 | 1.84 | -2.08% | 18,895 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.87 | 1.88 | 1.88 | -0.58% | 84,793 |
| Jan 21, 2026 | 1.87 | 1.91 | 1.81 | 1.89 | 1.89 | 1.07% | 49,942 |
| 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% | 38,612 |
| Jan 15, 2026 | 1.82 | 1.92 | 1.79 | 1.83 | 1.83 | 1.67% | 45,602 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | 0.56% | 31,350 |
| Jan 13, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -1.38% | 33,018 |
| Jan 12, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | -0.27% | 31,546 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.75 | 1.82 | 1.82 | -0.55% | 42,778 |
| Jan 8, 2026 | 1.77 | 1.89 | 1.71 | 1.83 | 1.83 | - | 28,786 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.80 | 1.83 | 1.83 | -3.68% | 49,450 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | -5.94% | 26,001 |
| Jan 5, 2026 | 1.84 | 2.05 | 1.72 | 2.02 | 2.02 | 10.38% | 211,306 |
| Jan 2, 2026 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 5.78% | 35,898 |