Jiuzi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.19	1.26	1.18	1.25	1.25	2.46%	80,524
Jun 3, 2026	1.27	1.27	1.19	1.22	1.22	-6.87%	167,024
Jun 2, 2026	1.30	1.41	1.24	1.31	1.31	-2.24%	466,778
Jun 1, 2026	1.17	2.36	1.16	1.34	1.34	15.52%	13,261,965
May 29, 2026	1.11	1.20	1.10	1.16	1.16	1.75%	245,231
May 28, 2026	1.09	1.14	1.09	1.14	1.14	4.59%	42,137
May 27, 2026	1.12	1.13	1.07	1.09	1.09	-1.80%	137,272
May 26, 2026	1.10	1.19	1.10	1.11	1.11	-	179,362
May 22, 2026	1.04	1.15	1.04	1.11	1.11	7.77%	119,356
May 21, 2026	1.05	1.05	1.02	1.03	1.03	0.98%	75,783
May 20, 2026	1.04	1.11	0.93	1.02	1.02	-5.56%	303,847
May 19, 2026	1.18	1.20	1.00	1.08	1.08	-8.47%	355,989
May 18, 2026	1.25	1.32	1.15	1.18	1.18	-12.59%	496,890
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
Apr 15, 2026	1.00	1.03	0.99	1.02	1.02	-9.73%	41,576
Apr 14, 2026	0.94	1.15	0.91	1.13	1.13	24.85%	171,294
Apr 13, 2026	0.95	0.96	0.88	0.91	0.91	-2.66%	76,172
Apr 10, 2026	0.92	1.00	0.91	0.93	0.93	1.41%	299,736
Apr 9, 2026	0.92	0.92	0.88	0.92	0.92	-0.34%	23,443
Apr 8, 2026	0.92	0.94	0.91	0.92	0.92	1.10%	27,117
Apr 7, 2026	0.90	0.93	0.90	0.91	0.91	1.66%	23,488
Apr 6, 2026	0.93	0.97	0.89	0.90	0.90	-3.75%	28,667
Apr 2, 2026	0.90	0.93	0.88	0.93	0.93	3.32%	38,634
Apr 1, 2026	0.93	0.93	0.89	0.90	0.90	-4.95%	35,455
Mar 31, 2026	0.89	0.95	0.89	0.95	0.95	1.86%	64,813
Mar 30, 2026	0.95	0.96	0.88	0.93	0.93	-4.66%	62,538
Mar 27, 2026	1.02	1.04	0.96	0.98	0.98	-1.52%	45,428
Mar 26, 2026	1.08	1.08	0.92	0.99	0.99	-9.16%	47,562
Mar 25, 2026	1.14	1.14	1.07	1.09	1.09	-4.39%	28,356