Jiuzi Holdings, Inc. (JZXN)
NASDAQ: JZXN · Real-Time Price · USD
1.190
-0.110 (-8.46%)
At close: Jul 24, 2026, 4:00 PM EDT
1.200
+0.010 (0.84%)
After-hours: Jul 24, 2026, 7:56 PM EDT
Jiuzi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -8.46% | 169,934 |
| 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 |
| 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 |