Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.050
-0.040 (-3.67%)
Nov 10, 2026, 4:00 PM EST - Market closed
Jiuzi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 40,730 |
| Nov 9, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 18,728 |
| Nov 6, 2026 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | - | 13,271 |
| Nov 5, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 60,243 |
| Nov 4, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 18,366 |
| Nov 3, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 42,521 |
| Nov 2, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 19,867 |
| Oct 30, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -5.22% | 72,870 |
| Oct 29, 2026 | 1.04 | 1.22 | 1.00 | 1.15 | 1.15 | 10.58% | 411,162 |
| Oct 28, 2026 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | -2.80% | 81,223 |
| Oct 27, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 23,930 |
| Oct 26, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 27,474 |
| Oct 23, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 24,880 |
| Oct 22, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 71,775 |
| Oct 21, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.40% | 23,944 |
| Oct 20, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -0.46% | 106,131 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 72,350 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 63,822 |
| Oct 15, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 94,838 |
| Oct 14, 2026 | 1.09 | 1.16 | 1.08 | 1.10 | 1.10 | 0.92% | 144,020 |
| Oct 13, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 156,557 |
| Oct 12, 2026 | 1.07 | 1.24 | 1.05 | 1.08 | 1.08 | -2.70% | 6,258,432 |
| Oct 9, 2026 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 189,330 |
| Oct 8, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 54,310 |
| Oct 7, 2026 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 7.27% | 323,143 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 89,126 |
| Oct 5, 2026 | 1.14 | 1.23 | 1.03 | 1.14 | 1.14 | 0.88% | 1,352,121 |
| Oct 2, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 46,183 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 134,880 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 54,555 |
| Sep 29, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 95,419 |
| Sep 28, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 80,480 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 59,105 |
| Sep 24, 2026 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | 5.45% | 117,109 |
| Sep 23, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 64,771 |
| Sep 22, 2026 | 1.09 | 1.17 | 1.07 | 1.13 | 1.13 | 3.20% | 228,338 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.35% | 158,041 |
| Sep 18, 2026 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | -3.48% | 324,074 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.11 | 1.15 | 1.15 | -10.85% | 817,636 |
| Sep 16, 2026 | 1.33 | 1.94 | 1.12 | 1.29 | 1.29 | 20.56% | 47,827,242 |
| Sep 15, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 54,455 |
| Sep 14, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -3.48% | 35,838 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 31,037 |
| Sep 10, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | - | 20,780 |
| Sep 9, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 44,547 |
| Sep 8, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 27,482 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 41,088 |
| Sep 3, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 39,841 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 53,944 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 47,818 |