Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: Oct 1, 2026, 4:00 PM EDT
1.077
-0.003 (-0.25%)
After-hours: Oct 1, 2026, 5:33 PM EDT
Jiuzi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 133,741 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 52,128 |
| Sep 29, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 94,577 |
| Sep 28, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 80,265 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 54,314 |
| 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 |
| Aug 31, 2026 | 1.18 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 54,943 |
| Aug 28, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 65,151 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.07 | 1.13 | 1.13 | -0.88% | 99,542 |
| Aug 26, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 1.79% | 169,326 |
| Aug 25, 2026 | 1.32 | 1.32 | 1.10 | 1.12 | 1.12 | -14.50% | 351,781 |
| Aug 24, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 61,630 |
| Aug 21, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 2.36% | 86,035 |
| 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 |