Jiuzi Holdings, Inc. (JZXN) NASDAQ

1.11

+0.08(+7.77%)

Updated at May 22 04:00PM

Currency In USD

JZXN Historical Return

If you invested $1000 in Jiuzi Holdings, Inc. (JZXN) since IPO date, it would be worth $0.01 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $8.94. This corresponds to total returns of -100%, -100%, -99.11%, respectively, with annualized returns of -90.81%, -89.71%, -99.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JZXN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	1.04	1.11	1.11	1.15	1.04	0
May 21, 2026	1.05	1.03	1.03	1.05	1.02	76,139
May 20, 2026	1.04	1.02	1.02	1.11	0.93	307,997
May 19, 2026	1.18	1.08	1.08	1.2	1	357,821
May 18, 2026	1.25	1.18	1.18	1.3	1.15	496,562
May 15, 2026	1.36	1.35	1.35	1.39	1.12	8.9M
May 14, 2026	1.26	1.18	1.18	1.34	1.15	384,219
May 13, 2026	1.16	1.15	1.15	1.61	1.11	1.79M
May 12, 2026	1.37	1.19	1.19	1.38	1.15	971,387
May 11, 2026	1.25	1.34	1.34	1.88	1.23	91.05M
May 08, 2026	0.91	0.91	0.91	0.94	0.88	82,477
May 07, 2026	0.89	0.9	0.9	0.92	0.86	217,181
May 06, 2026	0.9	0.88	0.88	0.9	0.87	13,629
May 05, 2026	0.87	0.9	0.9	0.9	0.86	40,351
May 04, 2026	0.92	0.88	0.88	0.96	0.88	26,371
May 01, 2026	0.91	0.94	0.94	0.96	0.88	79,318
April 30, 2026	0.98	0.92	0.92	0.98	0.91	43,760
April 29, 2026	1	1	1	1.01	0.96	20,242
April 28, 2026	0.95	1.03	1.03	1.05	0.95	38,182
April 27, 2026	0.92	0.96	0.96	0.99	0.92	15,030
April 24, 2026	0.97	0.96	0.96	0.99	0.96	19,177
April 23, 2026	1	0.98	0.98	1.01	0.93	132,613
April 22, 2026	0.95	1.01	1.01	1.01	0.95	26,931
April 21, 2026	0.96	0.97	0.97	0.99	0.96	98,247
April 20, 2026	0.95	0.98	0.98	0.98	0.95	38,357
April 17, 2026	0.95	0.98	0.98	1.05	0.93	30,585
April 16, 2026	1.02	1.02	1.02	1.03	0.98	49,402
April 15, 2026	1	1.02	1.02	1.03	0.99	37,605
April 14, 2026	0.94	1.13	1.13	1.15	0.91	162,599
April 13, 2026	0.95	0.91	0.91	0.96	0.88	74,384
April 10, 2026	0.92	0.93	0.93	1	0.91	297,895
April 09, 2026	0.92	0.92	0.92	0.92	0.88	22,571
April 08, 2026	0.92	0.92	0.92	0.94	0.91	25,211
April 07, 2026	0.9	0.91	0.91	0.93	0.9	23,500
April 06, 2026	0.93	0.9	0.9	0.97	0.89	28,648
April 02, 2026	0.9	0.93	0.93	0.93	0.88	36,955
April 01, 2026	0.93	0.9	0.9	0.93	0.89	34,274
March 31, 2026	0.89	0.95	0.95	0.95	0.89	64,103
March 30, 2026	0.95	0.93	0.93	0.96	0.88	59,695
March 27, 2026	1.02	0.98	0.98	1.04	0.96	43,863
March 26, 2026	1.08	0.99	0.99	1.08	0.92	43,051
March 25, 2026	1.14	1.09	1.09	1.14	1.07	25,525
March 24, 2026	1.08	1.14	1.14	1.18	1.03	105,736
March 23, 2026	1.09	1.1	1.1	1.15	1.06	202,004
March 20, 2026	1	1.1	1.1	1.13	0.94	189,482
March 19, 2026	0.98	1.02	1.02	1.03	0.92	49,855
March 18, 2026	1.04	1.03	1.03	1.06	0.95	143,424
March 17, 2026	1.12	1.07	1.07	1.12	1.01	103,600
March 16, 2026	1.16	1.13	1.13	1.2	1.06	419,598
March 13, 2026	1.21	1.15	1.15	1.21	1.14	151,578
March 12, 2026	1.24	1.23	1.23	1.24	1.17	113,123
March 11, 2026	1.36	1.24	1.24	1.39	1.22	229,299
March 10, 2026	1.38	1.39	1.39	1.52	1.38	259,451
March 09, 2026	1.35	1.44	1.44	1.5	1.35	502,569
March 06, 2026	1.55	1.53	1.53	1.64	1.4	18.16M
March 05, 2026	1.26	1.31	1.31	1.39	1.15	1.24M
March 04, 2026	1.04	1.59	1.59	1.65	1.02	41.53M
March 03, 2026	1.06	0.85	0.85	1.06	0.75	375,049
March 02, 2026	1.14	1.15	1.15	1.18	1.08	299,100
February 27, 2026	1.15	1.15	1.15	1.18	1.07	154,414