Jiuzi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.22	1.23	1.15	1.15	1.15	-5.74%	56,820
Jun 25, 2026	1.28	1.32	1.22	1.22	1.22	-5.43%	47,127
Jun 24, 2026	1.24	1.34	1.22	1.29	1.29	5.74%	68,772
Jun 23, 2026	1.28	1.30	1.21	1.22	1.22	-6.87%	100,957
Jun 22, 2026	1.32	1.41	1.30	1.31	1.31	-2.96%	106,137
Jun 18, 2026	1.45	1.45	1.35	1.35	1.35	-6.90%	124,952
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
Jun 10, 2026	1.40	1.65	1.35	1.53	1.53	11.68%	1,085,910
Jun 9, 2026	1.99	2.83	1.16	1.37	1.37	8.73%	48,685,013
Jun 8, 2026	1.08	1.96	1.06	1.26	1.26	12.50%	7,980,105
Jun 5, 2026	1.24	1.24	1.12	1.12	1.12	-10.40%	115,671
Jun 4, 2026	1.19	1.26	1.18	1.25	1.25	2.46%	83,400
Jun 3, 2026	1.27	1.27	1.19	1.22	1.22	-6.87%	175,390
Jun 2, 2026	1.30	1.41	1.24	1.31	1.31	-2.24%	477,926
Jun 1, 2026	1.17	2.36	1.16	1.34	1.34	15.52%	13,471,395
May 29, 2026	1.11	1.20	1.10	1.16	1.16	1.75%	247,795
May 28, 2026	1.09	1.14	1.09	1.14	1.14	4.59%	45,217
May 27, 2026	1.12	1.13	1.07	1.09	1.09	-1.80%	139,376
May 26, 2026	1.10	1.19	1.10	1.11	1.11	-	187,570
May 22, 2026	1.04	1.15	1.04	1.11	1.11	7.77%	132,114
May 21, 2026	1.05	1.05	1.02	1.03	1.03	0.98%	81,763
May 20, 2026	1.04	1.11	0.93	1.02	1.02	-5.56%	310,573
May 19, 2026	1.18	1.20	1.00	1.08	1.08	-8.47%	364,899
May 18, 2026	1.25	1.32	1.15	1.18	1.18	-12.59%	525,214
May 15, 2026	1.36	1.39	1.12	1.35	1.35	14.41%	9,017,539
May 14, 2026	1.26	1.34	1.15	1.18	1.18	2.61%	395,253
May 13, 2026	1.16	1.61	1.11	1.15	1.15	-3.36%	1,817,543
May 12, 2026	1.37	1.38	1.15	1.19	1.19	-11.19%	1,013,762
May 11, 2026	1.25	1.88	1.23	1.34	1.34	48.07%	91,494,296
May 8, 2026	0.91	0.94	0.88	0.91	0.91	0.33%	82,588
May 7, 2026	0.89	0.92	0.86	0.90	0.90	2.43%	219,168
May 6, 2026	0.90	0.90	0.87	0.88	0.88	-2.43%	15,580
May 5, 2026	0.87	0.90	0.86	0.90	0.90	2.56%	42,218
May 4, 2026	0.92	0.96	0.88	0.88	0.88	-5.90%	31,374
May 1, 2026	0.91	0.96	0.88	0.94	0.94	1.64%	79,584
Apr 30, 2026	0.98	0.98	0.91	0.92	0.92	-7.99%	44,517
Apr 29, 2026	1.00	1.01	0.96	1.00	1.00	-2.91%	22,470
Apr 28, 2026	0.95	1.05	0.95	1.03	1.03	6.97%	43,531
Apr 27, 2026	0.92	0.99	0.92	0.96	0.96	-0.09%	16,700
Apr 24, 2026	0.97	0.99	0.96	0.96	0.96	-1.15%	20,672
Apr 23, 2026	1.00	1.01	0.93	0.98	0.98	-3.47%	134,186
Apr 22, 2026	0.95	1.01	0.95	1.01	1.01	4.11%	27,362
Apr 21, 2026	0.96	0.99	0.96	0.97	0.97	-0.80%	102,122
Apr 20, 2026	0.95	0.98	0.95	0.98	0.98	-0.22%	44,830
Apr 17, 2026	0.95	1.05	0.93	0.98	0.98	-3.91%	31,038
Apr 16, 2026	1.02	1.03	0.98	1.02	1.02	-	51,340