Jiuzi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.97	0.99	0.96	0.96	0.96	-1.15%	19,157
Apr 23, 2026	1.00	1.01	0.93	0.98	0.98	-3.47%	132,613
Apr 22, 2026	0.95	1.01	0.95	1.01	1.01	4.11%	26,830
Apr 21, 2026	0.96	0.99	0.96	0.97	0.97	-0.80%	96,823
Apr 20, 2026	0.95	0.98	0.95	0.98	0.98	-0.22%	38,194
Apr 17, 2026	0.95	1.05	0.93	0.98	0.98	-3.91%	30,584
Apr 16, 2026	1.02	1.03	0.98	1.02	1.02	-	49,402
Apr 15, 2026	1.00	1.03	0.99	1.02	1.02	-9.73%	37,597
Apr 14, 2026	0.94	1.15	0.91	1.13	1.13	24.85%	162,334
Apr 13, 2026	0.95	0.96	0.88	0.91	0.91	-2.66%	74,383
Apr 10, 2026	0.92	1.00	0.91	0.93	0.93	1.41%	297,445
Apr 9, 2026	0.92	0.92	0.88	0.92	0.92	-0.34%	22,608
Apr 8, 2026	0.92	0.94	0.91	0.92	0.92	1.10%	25,201
Apr 7, 2026	0.90	0.93	0.90	0.91	0.91	1.66%	21,972
Apr 6, 2026	0.93	0.97	0.89	0.90	0.90	-3.75%	28,648
Apr 2, 2026	0.90	0.93	0.88	0.93	0.93	3.32%	36,955
Apr 1, 2026	0.93	0.93	0.89	0.90	0.90	-4.95%	34,259
Mar 31, 2026	0.89	0.95	0.89	0.95	0.95	1.86%	64,093
Mar 30, 2026	0.95	0.96	0.88	0.93	0.93	-4.66%	59,690
Mar 27, 2026	1.02	1.04	0.96	0.98	0.98	-1.52%	43,764
Mar 26, 2026	1.08	1.08	0.92	0.99	0.99	-9.16%	43,055
Mar 25, 2026	1.14	1.14	1.07	1.09	1.09	-4.39%	25,525
Mar 24, 2026	1.08	1.18	1.03	1.14	1.14	3.64%	106,036
Mar 23, 2026	1.09	1.15	1.06	1.10	1.10	-	201,858
Mar 20, 2026	1.00	1.13	0.94	1.10	1.10	7.84%	182,645
Mar 19, 2026	0.98	1.03	0.92	1.02	1.02	-0.97%	51,515
Mar 18, 2026	1.04	1.06	0.95	1.03	1.03	-3.74%	142,989
Mar 17, 2026	1.12	1.12	1.01	1.07	1.07	-5.31%	98,543
Mar 16, 2026	1.16	1.20	1.06	1.13	1.13	-1.74%	419,598
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