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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.19	0.19	0.18	0.19	0.18	321,796
December 03, 2025	0.19	0.18	0.18	0.19	0.17	262,329
December 02, 2025	0.2	0.18	0.18	0.2	0.16	3.76M
December 01, 2025	0.19	0.18	0.18	0.19	0.18	460,748
November 28, 2025	0.18	0.19	0.19	0.19	0.18	440,006
November 26, 2025	0.18	0.19	0.19	0.19	0.18	589,905
November 25, 2025	0.19	0.18	0.18	0.2	0.17	1.52M
November 24, 2025	0.18	0.19	0.19	0.22	0.18	1.16M
November 21, 2025	0.19	0.19	0.19	0.21	0.17	948,353
November 20, 2025	0.2	0.19	0.19	0.2	0.19	650,600
November 19, 2025	0.22	0.2	0.2	0.22	0.2	1.23M
November 18, 2025	0.2	0.24	0.24	0.27	0.19	8.56M
November 17, 2025	0.21	0.21	0.21	0.22	0.21	493,747
November 14, 2025	0.23	0.22	0.22	0.24	0.21	1.11M
November 13, 2025	0.24	0.23	0.23	0.25	0.22	1.68M
November 12, 2025	0.25	0.24	0.24	0.25	0.23	634,232
November 11, 2025	0.25	0.25	0.25	0.25	0.23	1.17M
November 10, 2025	0.27	0.25	0.25	0.27	0.25	794,940
November 07, 2025	0.25	0.25	0.25	0.26	0.24	1.06M
November 06, 2025	0.26	0.25	0.25	0.28	0.25	1.17M
November 05, 2025	0.28	0.27	0.27	0.28	0.26	918,062
November 04, 2025	0.28	0.27	0.27	0.29	0.26	1.82M
November 03, 2025	0.29	0.29	0.29	0.3	0.27	3.63M
October 31, 2025	0.33	0.32	0.32	0.34	0.31	6.05M
October 30, 2025	0.37	0.33	0.33	0.39	0.31	82.09M
October 29, 2025	0.28	0.28	0.28	0.3	0.27	2.04M
October 28, 2025	0.29	0.28	0.28	0.31	0.27	3.2M
October 27, 2025	0.43	0.29	0.29	0.46	0.25	79.89M
October 24, 2025	0.33	0.36	0.36	0.38	0.33	852,051
October 23, 2025	0.33	0.33	0.33	0.35	0.31	617,200
October 22, 2025	0.34	0.33	0.33	0.34	0.32	479,700
October 21, 2025	0.34	0.34	0.34	0.35	0.34	513,734
October 20, 2025	0.34	0.35	0.35	0.37	0.34	964,748
October 17, 2025	0.32	0.34	0.34	0.37	0.32	820,842
October 16, 2025	0.36	0.33	0.33	0.37	0.32	645,054
October 15, 2025	0.39	0.37	0.37	0.39	0.35	830,749
October 14, 2025	0.37	0.38	0.38	0.38	0.35	562,300
October 13, 2025	0.39	0.38	0.38	0.4	0.36	2.46M
October 10, 2025	0.37	0.36	0.36	0.39	0.3	1.74M
October 09, 2025	0.4	0.39	0.39	0.4	0.38	2.12M
October 08, 2025	0.43	0.39	0.39	0.43	0.37	10.83M
October 07, 2025	0.4	0.37	0.37	0.4	0.36	3.42M
October 06, 2025	0.41	0.4	0.4	0.42	0.37	1.96M
October 03, 2025	0.42	0.42	0.42	0.44	0.41	2.84M
October 02, 2025	0.46	0.44	0.44	0.48	0.4	38.14M
October 01, 2025	0.43	0.42	0.42	0.45	0.4	1.29M
September 30, 2025	0.42	0.43	0.43	0.44	0.4	2.58M
September 29, 2025	0.72	0.43	0.43	0.72	0.4	8.37M
September 26, 2025	1.1	1.07	1.07	1.14	1.05	756,496
September 25, 2025	0.98	1.11	1.11	1.22	0.98	2.23M
September 24, 2025	2.27	1.09	1.09	2.38	1.01	66.13M
September 23, 2025	1.38	1.62	1.62	1.68	1.19	26.39M
September 22, 2025	1.06	1.12	1.12	1.14	1.03	63,646
September 19, 2025	1	1.07	1.07	1.38	1	621,971
September 18, 2025	0.95	0.99	0.99	1.03	0.95	122,884
September 17, 2025	1.01	1	1	1.02	1	217,600
September 16, 2025	1.04	1.02	1.02	1.05	0.95	286,494
September 15, 2025	1.07	1.04	1.04	1.11	1.01	235,700
September 12, 2025	1.05	1.03	1.03	1.1	1	247,100
September 11, 2025	0.92	1.03	1.03	1.03	0.92	217,200

Jiuzi Holdings, Inc. (JZXN) NASDAQ