Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
4.370
-0.460 (-9.52%)
At close: Feb 21, 2025, 4:00 PM
4.380
+0.010 (0.23%)
After-hours: Feb 21, 2025, 7:31 PM EST
Jiuzi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -4.81% | 10,921 |
| Jan 14, 2025 | 1.56 | 1.69 | 1.51 | 1.60 | 1.60 | 2.04% | 38,490 |
| Jan 13, 2025 | 1.46 | 1.69 | 1.41 | 1.57 | 1.57 | 3.97% | 64,377 |
| Jan 10, 2025 | 1.54 | 1.59 | 1.48 | 1.51 | 1.51 | -5.03% | 51,369 |
| Jan 8, 2025 | 1.49 | 1.80 | 1.36 | 1.59 | 1.59 | 13.57% | 1,008,671 |
| Jan 7, 2025 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 4.01% | 70,878 |
| Jan 6, 2025 | 1.44 | 1.44 | 1.32 | 1.35 | 1.35 | -1.25% | 66,549 |
| Jan 3, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | 1.64% | 22,329 |
| Jan 2, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -3.73% | 12,018 |
| Dec 31, 2024 | 1.37 | 1.48 | 1.30 | 1.39 | 1.39 | -3.26% | 55,710 |
| Dec 30, 2024 | 1.40 | 1.55 | 1.34 | 1.44 | 1.44 | -2.70% | 86,907 |
| Dec 27, 2024 | 1.47 | 1.62 | 1.45 | 1.48 | 1.48 | -2.63% | 21,849 |
| Dec 26, 2024 | 1.60 | 1.70 | 1.49 | 1.52 | 1.52 | -5.59% | 122,639 |
| Dec 24, 2024 | 1.60 | 1.83 | 1.60 | 1.61 | 1.61 | -2.42% | 70,354 |
| Dec 23, 2024 | 1.52 | 1.74 | 1.51 | 1.65 | 1.65 | 3.77% | 105,709 |
| Dec 20, 2024 | 1.41 | 1.70 | 1.25 | 1.59 | 1.59 | 12.77% | 1,026,385 |
| Dec 19, 2024 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -3.42% | 34,226 |
| Dec 18, 2024 | 1.47 | 1.65 | 1.31 | 1.46 | 1.46 | - | 141,428 |
| Dec 17, 2024 | 1.52 | 1.62 | 1.46 | 1.46 | 1.46 | -7.01% | 58,668 |
| Dec 16, 2024 | 1.82 | 1.90 | 1.51 | 1.57 | 1.57 | -11.80% | 94,091 |
| Dec 13, 2024 | 1.99 | 2.25 | 1.50 | 1.78 | 1.78 | -14.42% | 2,836,397 |
| Dec 12, 2024 | 2.03 | 2.13 | 1.71 | 2.08 | 2.08 | 13.66% | 3,473,333 |
| Dec 11, 2024 | 1.10 | 2.14 | 1.09 | 1.83 | 1.83 | 63.39% | 2,555,811 |
| Dec 10, 2024 | 1.10 | 1.16 | 1.05 | 1.12 | 1.12 | 0.09% | 26,170 |
| Dec 9, 2024 | 1.13 | 1.30 | 1.02 | 1.12 | 1.12 | -5.17% | 220,445 |
| Dec 6, 2024 | 1.43 | 1.57 | 1.18 | 1.18 | 1.18 | -19.73% | 1,956,802 |
| Dec 5, 2024 | 1.31 | 1.66 | 1.09 | 1.47 | 1.47 | 11.62% | 2,990,149 |
| Dec 4, 2024 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.16% | 5,363 |
| Dec 3, 2024 | 1.36 | 1.43 | 1.21 | 1.36 | 1.36 | 6.42% | 23,556 |
| Dec 2, 2024 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | 0.63% | 7,187 |
| Nov 29, 2024 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -4.51% | 4,183 |
| Nov 27, 2024 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -2.21% | 791 |
| Nov 26, 2024 | 1.33 | 1.36 | 1.29 | 1.36 | 1.36 | - | 1,472 |
| Nov 25, 2024 | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 3,838 |
| Nov 22, 2024 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | -2.19% | 7,756 |
| Nov 21, 2024 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 4,584 |
| Nov 20, 2024 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 2,759 |
| Nov 19, 2024 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.61% | 1,897 |
| Nov 18, 2024 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 0.39% | 11,042 |
| Nov 15, 2024 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -2.29% | 15,132 |
| Nov 14, 2024 | 1.35 | 1.42 | 1.30 | 1.31 | 1.31 | -5.07% | 23,616 |
| Nov 13, 2024 | 1.38 | 1.51 | 1.35 | 1.38 | 1.38 | -2.13% | 18,062 |
| Nov 12, 2024 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | -2.08% | 4,317 |
| Nov 11, 2024 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | 6.27% | 9,569 |
| Nov 8, 2024 | 1.36 | 1.42 | 1.30 | 1.36 | 1.36 | 0.37% | 10,820 |
| Nov 7, 2024 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | - | 12,472 |
| Nov 6, 2024 | 1.35 | 1.49 | 1.32 | 1.35 | 1.35 | -2.46% | 52,297 |
| Nov 5, 2024 | 1.36 | 1.47 | 1.30 | 1.38 | 1.38 | -6.36% | 21,522 |
| Nov 4, 2024 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 1.58% | 7,374 |
| Nov 1, 2024 | 1.67 | 1.67 | 1.45 | 1.46 | 1.46 | -7.32% | 11,778 |
| Oct 31, 2024 | 1.56 | 1.69 | 1.50 | 1.57 | 1.57 | -1.88% | 13,047 |
| Oct 30, 2024 | 1.60 | 1.66 | 1.50 | 1.60 | 1.60 | -3.03% | 18,526 |
| Oct 29, 2024 | 1.74 | 1.77 | 1.62 | 1.65 | 1.65 | 2.48% | 12,934 |
| Oct 28, 2024 | 1.50 | 1.86 | 1.48 | 1.61 | 1.61 | 4.55% | 48,706 |
| Oct 25, 2024 | 1.46 | 1.61 | 1.38 | 1.54 | 1.54 | 6.43% | 15,385 |
| Oct 24, 2024 | 1.41 | 1.63 | 1.41 | 1.45 | 1.45 | -6.10% | 8,095 |
| Oct 23, 2024 | 1.58 | 1.58 | 1.41 | 1.54 | 1.54 | -3.69% | 10,688 |
| Oct 22, 2024 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -1.48% | 9,107 |
| Oct 21, 2024 | 1.58 | 1.68 | 1.55 | 1.62 | 1.62 | 0.25% | 5,983 |
| Oct 18, 2024 | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | 2.14% | 8,704 |
| Oct 17, 2024 | 1.45 | 1.64 | 1.45 | 1.59 | 1.59 | 8.63% | 36,142 |
| Oct 16, 2024 | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | 0.69% | 8,629 |
| Oct 15, 2024 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 2.84% | 16,059 |
| Oct 14, 2024 | 1.41 | 1.51 | 1.41 | 1.41 | 1.41 | 7.63% | 11,799 |
| Oct 11, 2024 | 1.28 | 1.39 | 1.28 | 1.31 | 1.31 | -1.50% | 8,070 |
| Oct 10, 2024 | 1.44 | 1.49 | 1.31 | 1.33 | 1.33 | -6.34% | 6,909 |
| Oct 9, 2024 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | - | 8,360 |
| Oct 8, 2024 | 1.49 | 1.61 | 1.36 | 1.42 | 1.42 | -5.33% | 26,395 |
| Oct 7, 2024 | 1.47 | 1.76 | 1.47 | 1.50 | 1.50 | 4.17% | 24,773 |
| Oct 4, 2024 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -8.86% | 15,404 |
| Oct 3, 2024 | 1.69 | 1.69 | 1.57 | 1.58 | 1.58 | -6.51% | 4,493 |
| Oct 2, 2024 | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 5,930 |
| Oct 1, 2024 | 1.89 | 1.89 | 1.64 | 1.68 | 1.68 | -8.20% | 17,571 |
| Sep 30, 2024 | 1.66 | 1.90 | 1.62 | 1.83 | 1.83 | 8.93% | 46,421 |
| Sep 27, 2024 | 1.58 | 1.72 | 1.56 | 1.68 | 1.68 | 0.66% | 57,715 |