Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.300
+0.030 (2.36%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Jiuzi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 2.36% | 70,364 |
| Aug 20, 2026 | 1.33 | 1.37 | 1.26 | 1.27 | 1.27 | -5.22% | 185,890 |
| Aug 19, 2026 | 1.30 | 1.37 | 1.27 | 1.34 | 1.34 | 2.29% | 238,340 |
| Aug 18, 2026 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | -3.68% | 73,672 |
| Aug 17, 2026 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 77,310 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -2.11% | 89,506 |
| Aug 13, 2026 | 1.44 | 1.48 | 1.32 | 1.42 | 1.42 | -1.39% | 118,016 |
| Aug 12, 2026 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -2.04% | 108,906 |
| Aug 11, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 130,462 |
| Aug 10, 2026 | 1.51 | 1.58 | 1.40 | 1.52 | 1.52 | -1.30% | 237,003 |
| Aug 7, 2026 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -1.28% | 278,736 |
| Aug 6, 2026 | 1.59 | 1.95 | 1.51 | 1.56 | 1.56 | -3.11% | 1,376,755 |
| Aug 5, 2026 | 1.68 | 1.70 | 1.55 | 1.61 | 1.61 | -1.23% | 475,360 |
| Aug 4, 2026 | 1.53 | 1.74 | 1.46 | 1.63 | 1.63 | 6.54% | 803,279 |
| Aug 3, 2026 | 1.59 | 1.60 | 1.41 | 1.53 | 1.53 | 5.52% | 516,937 |
| Jul 31, 2026 | 1.36 | 1.48 | 1.32 | 1.45 | 1.45 | 9.02% | 473,417 |
| Jul 30, 2026 | 1.28 | 1.41 | 1.28 | 1.33 | 1.33 | 4.72% | 498,674 |
| Jul 29, 2026 | 1.31 | 1.31 | 1.20 | 1.27 | 1.27 | -4.51% | 221,915 |
| Jul 28, 2026 | 1.36 | 1.37 | 1.26 | 1.33 | 1.33 | -1.48% | 439,116 |
| Jul 27, 2026 | 1.49 | 1.67 | 1.30 | 1.35 | 1.35 | 13.45% | 14,430,538 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -8.46% | 179,100 |
| Jul 23, 2026 | 1.26 | 1.34 | 1.18 | 1.30 | 1.30 | 1.56% | 378,132 |
| Jul 22, 2026 | 1.34 | 1.41 | 1.14 | 1.28 | 1.28 | -33.68% | 1,683,635 |
| Jul 21, 2026 | 1.15 | 2.37 | 1.12 | 1.93 | 1.93 | 67.83% | 35,888,202 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 198,098 |
| Jul 17, 2026 | 1.16 | 1.19 | 1.12 | 1.17 | 1.17 | -2.50% | 449,020 |
| Jul 16, 2026 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 193,946 |
| Jul 15, 2026 | 1.26 | 1.34 | 1.15 | 1.19 | 1.19 | -3.25% | 354,648 |
| Jul 14, 2026 | 1.42 | 1.56 | 1.11 | 1.23 | 1.23 | -18.54% | 930,047 |
| Jul 13, 2026 | 1.55 | 1.59 | 1.32 | 1.51 | 1.51 | -30.41% | 2,016,945 |
| Jul 10, 2026 | 1.62 | 3.24 | 1.57 | 2.17 | 2.17 | 85.47% | 146,268,105 |
| Jul 9, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 353,426 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | - | 63,501 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -4.07% | 28,000 |
| Jul 6, 2026 | 1.11 | 1.25 | 1.09 | 1.23 | 1.23 | 9.82% | 495,810 |
| Jul 2, 2026 | 1.15 | 1.28 | 1.12 | 1.12 | 1.12 | -2.61% | 296,224 |
| Jul 1, 2026 | 1.06 | 1.17 | 1.04 | 1.15 | 1.15 | 10.58% | 249,474 |
| Jun 30, 2026 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 96,592 |
| Jun 29, 2026 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 151,221 |
| Jun 26, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 70,145 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 49,312 |
| Jun 24, 2026 | 1.24 | 1.34 | 1.22 | 1.29 | 1.29 | 5.74% | 70,870 |
| Jun 23, 2026 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -6.87% | 189,936 |
| Jun 22, 2026 | 1.32 | 1.41 | 1.30 | 1.31 | 1.31 | -2.96% | 111,808 |
| Jun 18, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 125,570 |
| Jun 17, 2026 | 1.52 | 1.53 | 1.41 | 1.45 | 1.45 | -6.45% | 88,380 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.48 | 1.55 | 1.55 | -1.27% | 347,305 |
| Jun 15, 2026 | 1.53 | 1.75 | 1.41 | 1.57 | 1.57 | 3.97% | 454,102 |
| Jun 12, 2026 | 1.62 | 1.68 | 1.45 | 1.51 | 1.51 | -7.93% | 808,562 |
| Jun 11, 2026 | 1.60 | 2.49 | 1.29 | 1.64 | 1.64 | 7.19% | 5,621,786 |