Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
4.393
-0.477 (-9.79%)
At close: Mar 28, 2025, 4:00 PM
4.609
+0.216 (4.91%)
After-hours: Mar 28, 2025, 7:10 PM EDT
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.48 | 5.48 | 4.90 | 4.93 | 4.93 | -4.83% | 11,115 |
| Mar 18, 2025 | 4.95 | 5.50 | 4.71 | 5.18 | 5.18 | 4.79% | 29,034 |
| Mar 17, 2025 | 4.41 | 4.99 | 4.41 | 4.94 | 4.94 | 4.95% | 7,577 |
| Mar 14, 2025 | 4.24 | 4.72 | 3.97 | 4.71 | 4.71 | 7.78% | 15,471 |
| Mar 13, 2025 | 4.44 | 4.95 | 4.14 | 4.37 | 4.37 | 4.30% | 25,102 |
| Mar 12, 2025 | 4.53 | 4.85 | 4.16 | 4.19 | 4.19 | -4.25% | 31,779 |
| Mar 11, 2025 | 4.70 | 5.05 | 4.36 | 4.38 | 4.38 | -6.89% | 29,818 |
| Mar 10, 2025 | 4.72 | 5.05 | 4.63 | 4.70 | 4.70 | -2.08% | 8,989 |
| Mar 7, 2025 | 5.08 | 5.40 | 4.55 | 4.80 | 4.80 | -3.81% | 34,243 |
| Mar 6, 2025 | 4.48 | 5.49 | 4.48 | 4.99 | 4.99 | 10.15% | 82,675 |
| Mar 5, 2025 | 4.14 | 4.80 | 4.09 | 4.53 | 4.53 | 5.59% | 50,596 |
| Mar 4, 2025 | 3.06 | 4.29 | 3.06 | 4.29 | 4.29 | 41.12% | 99,174 |
| Mar 3, 2025 | 3.50 | 3.60 | 3.04 | 3.04 | 3.04 | -14.61% | 13,837 |
| Feb 28, 2025 | 4.15 | 4.15 | 3.41 | 3.56 | 3.56 | -14.01% | 31,634 |
| Feb 27, 2025 | 4.29 | 4.46 | 4.02 | 4.14 | 4.14 | -3.72% | 21,137 |
| Feb 26, 2025 | 4.21 | 4.70 | 4.02 | 4.30 | 4.30 | 2.14% | 29,227 |
| Feb 25, 2025 | 4.85 | 4.99 | 4.00 | 4.21 | 4.21 | -16.30% | 47,860 |
| Feb 24, 2025 | 4.37 | 5.03 | 3.66 | 5.03 | 5.03 | 15.10% | 87,236 |
| Feb 21, 2025 | 5.02 | 5.19 | 4.36 | 4.37 | 4.37 | -9.52% | 42,319 |
| Feb 20, 2025 | 4.81 | 5.00 | 4.45 | 4.83 | 4.83 | 0.42% | 74,771 |
| Feb 19, 2025 | 4.77 | 6.46 | 4.20 | 4.81 | 4.81 | 9.82% | 410,377 |
| Feb 18, 2025 | 3.64 | 4.74 | 3.62 | 4.38 | 4.38 | 14.06% | 88,782 |
| Feb 14, 2025 | 4.06 | 4.06 | 3.53 | 3.84 | 3.84 | -0.26% | 39,762 |
| Feb 13, 2025 | 4.50 | 4.50 | 3.55 | 3.85 | 3.85 | -12.50% | 75,598 |
| Feb 12, 2025 | 3.99 | 4.58 | 3.80 | 4.40 | 4.40 | 17.02% | 106,648 |
| Feb 11, 2025 | 3.45 | 3.81 | 3.15 | 3.76 | 3.76 | 15.69% | 69,767 |
| Feb 10, 2025 | 3.36 | 3.39 | 2.80 | 3.25 | 3.25 | 10.92% | 118,537 |
| Feb 7, 2025 | 2.58 | 3.33 | 2.58 | 2.93 | 2.93 | 14.90% | 300,748 |
| Feb 6, 2025 | 2.09 | 2.55 | 2.09 | 2.55 | 2.55 | 19.16% | 113,651 |
| Feb 5, 2025 | 2.09 | 2.20 | 1.90 | 2.14 | 2.14 | 16.94% | 121,009 |
| Feb 4, 2025 | 1.89 | 2.02 | 1.81 | 1.83 | 1.83 | -5.67% | 36,898 |
| Feb 3, 2025 | 2.17 | 2.26 | 1.86 | 1.94 | 1.94 | -2.51% | 106,618 |
| Jan 31, 2025 | 1.98 | 2.10 | 1.83 | 1.99 | 1.99 | 10.56% | 133,688 |
| Jan 30, 2025 | 1.84 | 2.12 | 1.78 | 1.80 | 1.80 | -2.17% | 84,799 |
| Jan 29, 2025 | 1.89 | 2.14 | 1.75 | 1.84 | 1.84 | 4.55% | 201,683 |
| Jan 28, 2025 | 1.60 | 2.08 | 1.50 | 1.76 | 1.76 | 10.00% | 113,323 |
| Jan 27, 2025 | 1.83 | 2.55 | 1.55 | 1.60 | 1.60 | -9.09% | 846,676 |
| Jan 24, 2025 | 1.56 | 2.06 | 1.56 | 1.76 | 1.76 | 13.55% | 335,990 |
| Jan 23, 2025 | 1.59 | 1.64 | 1.48 | 1.55 | 1.55 | -1.27% | 140,581 |
| Jan 22, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | -2.48% | 191,671 |
| Jan 21, 2025 | 1.55 | 1.74 | 1.55 | 1.61 | 1.61 | 2.55% | 271,330 |
| Jan 17, 2025 | 1.55 | 1.62 | 1.49 | 1.57 | 1.57 | - | 63,374 |
| Jan 16, 2025 | 1.57 | 1.63 | 1.53 | 1.57 | 1.57 | 2.95% | 129,481 |