Jiuzi Holdings, Inc. - JZXN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.8	0.8	0.8	0.81	0.78	28,985
September 04, 2025	0.84	0.84	0.84	0.84	0.8	18,759
September 03, 2025	0.83	0.84	0.84	0.84	0.82	8,400
September 02, 2025	0.85	0.84	0.84	0.85	0.83	22,327
August 29, 2025	0.84	0.82	0.82	0.84	0.82	336,400
August 28, 2025	0.87	0.86	0.86	0.88	0.82	400,509
August 27, 2025	0.89	0.84	0.84	0.89	0.82	322,652
August 26, 2025	0.85	0.85	0.85	0.88	0.82	265,033
August 25, 2025	0.89	0.87	0.87	0.89	0.83	186,876
August 22, 2025	0.92	0.89	0.89	0.92	0.84	283,300
August 21, 2025	0.89	0.85	0.85	0.9	0.83	273,205
August 20, 2025	0.89	0.88	0.88	0.9	0.83	247,925
August 19, 2025	0.92	0.9	0.9	0.93	0.88	376,586
August 18, 2025	0.91	0.92	0.92	0.94	0.85	274,813
August 15, 2025	0.87	0.93	0.93	0.99	0.87	263,800
August 14, 2025	0.86	1.05	1.05	1.1	0.84	387,164
August 13, 2025	0.91	0.86	0.86	0.93	0.83	300,925
August 12, 2025	0.88	0.86	0.86	0.88	0.83	267,031
August 11, 2025	0.93	0.89	0.89	0.93	0.85	343,841
August 08, 2025	0.93	0.92	0.92	0.96	0.91	174,269
August 07, 2025	0.94	0.94	0.94	0.98	0.93	218,351
August 06, 2025	1.02	0.94	0.94	1.05	0.94	138,546
August 05, 2025	1.07	1.04	1.04	1.07	1.01	142,153
August 04, 2025	1.06	1.02	1.02	1.08	0.91	152,203
August 01, 2025	1.19	1.03	1.03	1.19	0.9	123,300
July 31, 2025	1.04	1.21	1.21	1.28	1	73,900
July 30, 2025	1.11	1.03	1.03	1.11	1.03	10,429
July 29, 2025	1.07	1.08	1.08	1.12	1.03	15,421
July 28, 2025	1.06	1.07	1.07	1.09	1.06	22,922
July 25, 2025	1.12	1.11	1.11	1.12	1.01	144,279
July 24, 2025	1.16	1.05	1.05	1.21	1.05	148,333
July 23, 2025	1.1	1.19	1.19	1.29	1.04	103,832
July 22, 2025	0.96	1.1	1.1	1.1	0.96	59,800
July 21, 2025	0.98	0.99	0.99	1.1	0.97	70,854
July 18, 2025	0.96	0.98	0.98	1	0.95	24,100
July 17, 2025	0.97	0.96	0.96	1	0.95	47,989
July 16, 2025	1.02	1	1	1.08	0.97	102,802
July 15, 2025	1.06	1.05	1.05	1.11	0.99	47,049
July 14, 2025	1.13	1.08	1.08	1.13	1.05	25,221
July 11, 2025	1.06	1.14	1.14	1.2	1.05	158,500
July 10, 2025	1.03	1.06	1.06	1.09	1.01	80,800
July 09, 2025	1.01	1.03	1.03	1.03	0.97	89,325
July 08, 2025	1	1.01	1.01	1.06	0.96	30,521
July 07, 2025	1.03	1.02	1.02	1.03	0.94	41,649
July 03, 2025	1.02	1.03	1.03	1.06	0.99	63,400
July 02, 2025	1	1.05	1.05	1.05	0.95	65,637
July 01, 2025	0.93	0.99	0.99	1	0.9	93,600
June 30, 2025	0.9	0.93	0.93	0.96	0.89	86,258
June 27, 2025	0.91	0.89	0.89	0.91	0.85	100,600
June 26, 2025	0.88	0.91	0.91	0.92	0.87	42,985
June 25, 2025	0.9	0.88	0.88	0.94	0.87	83,113
June 24, 2025	0.93	0.9	0.9	0.97	0.87	64,151
June 23, 2025	0.93	0.89	0.89	1	0.89	161,209
June 20, 2025	0.97	0.95	0.95	1.12	0.87	971,918
June 18, 2025	1.17	1	1	1.7	0.84	2.23M
June 17, 2025	1.25	1.17	1.17	1.27	1.1	178,012
June 16, 2025	1.6	1.17	1.17	1.6	0.95	698,900
June 13, 2025	2.79	1.55	1.55	2.88	1.27	2.24M
June 12, 2025	2.79	2.91	2.91	3.3	2.72	1.61M
June 11, 2025	3.04	2.89	2.89	3.42	2.38	932,200

Jiuzi Holdings, Inc. (JZXN) NASDAQ