Jiuzi Holdings, Inc. (JZXN) NASDAQ
1.10
+0.08(+7.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.10
+0.08(+7.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 26, 2026 | 1.26 | 1.19 | 1.19 | 1.32 | 1.16 | 283,000 |
| February 25, 2026 | 1.34 | 1.25 | 1.25 | 1.34 | 1.24 | 159,200 |
| February 24, 2026 | 1.39 | 1.31 | 1.31 | 1.46 | 1.31 | 224,600 |
| February 23, 2026 | 1.36 | 1.46 | 1.46 | 1.54 | 1.34 | 411,534 |
| February 20, 2026 | 1.48 | 1.46 | 0 | 1.54 | 1.41 | 562,923 |
| February 19, 2026 | 1.55 | 1.54 | 0 | 1.67 | 1.42 | 10.42M |
| February 18, 2026 | 1.4 | 1.25 | 0 | 1.53 | 1.2 | 1.48M |
| February 17, 2026 | 1.5 | 1.49 | 0 | 1.56 | 1.39 | 504,516 |
| February 13, 2026 | 2.23 | 1.6 | 0 | 2.79 | 1.58 | 4.46M |
| February 12, 2026 | 1.86 | 2.19 | 0 | 2.65 | 1.8 | 15.6M |
| February 11, 2026 | 2.4 | 1.66 | 0 | 2.43 | 1.39 | 4.21M |
| February 10, 2026 | 1.67 | 2.58 | 0 | 2.81 | 1.53 | 77.72M |
| February 09, 2026 | 1.66 | 1.36 | 0 | 1.82 | 1.03 | 1.62M |
| February 06, 2026 | 1.3 | 1.67 | 0 | 2.01 | 1.26 | 11.2M |
| February 05, 2026 | 1.11 | 1.17 | 0 | 1.21 | 1.03 | 5.14M |
| February 04, 2026 | 1.24 | 1.15 | 0 | 1.24 | 1.09 | 147,400 |
| February 03, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.2 | 302,400 |
| February 02, 2026 | 1.3 | 1.2 | 0 | 1.3 | 1.17 | 176,127 |
| January 30, 2026 | 1.23 | 1.29 | 0 | 1.36 | 1.21 | 4.13M |
| January 29, 2026 | 1.57 | 1.44 | 0 | 1.59 | 1.4 | 136,648 |
| January 28, 2026 | 1.55 | 1.58 | 0 | 1.66 | 1.55 | 307,009 |
| January 27, 2026 | 1.63 | 1.7 | 0 | 1.78 | 1.6 | 5.28M |
| January 26, 2026 | 1.67 | 1.71 | 0 | 1.78 | 1.34 | 171,454 |
| January 23, 2026 | 1.85 | 1.84 | 0 | 1.94 | 1.78 | 18,895 |
| January 22, 2026 | 1.88 | 1.88 | 0 | 1.95 | 1.87 | 84,800 |
| January 21, 2026 | 1.87 | 1.89 | 0 | 1.91 | 1.81 | 49,942 |
| January 20, 2026 | 1.81 | 1.87 | 0 | 1.89 | 1.81 | 59,121 |
| January 16, 2026 | 1.78 | 1.85 | 0 | 1.87 | 1.78 | 38,612 |
| January 15, 2026 | 1.82 | 1.83 | 0 | 1.92 | 1.79 | 45,602 |
| January 14, 2026 | 1.83 | 1.8 | 0 | 1.83 | 1.76 | 31,350 |
| January 13, 2026 | 1.81 | 1.79 | 0 | 1.85 | 1.78 | 33,018 |
| January 12, 2026 | 1.77 | 1.82 | 0 | 1.84 | 1.77 | 31,546 |
| January 09, 2026 | 1.84 | 1.82 | 0 | 1.85 | 1.75 | 42,800 |
| January 08, 2026 | 1.77 | 1.83 | 0 | 1.89 | 1.71 | 28,800 |
| January 07, 2026 | 1.91 | 1.83 | 0 | 1.91 | 1.8 | 49,500 |
| January 06, 2026 | 1.96 | 1.9 | 0 | 1.97 | 1.87 | 26,001 |
| January 05, 2026 | 1.84 | 2.02 | 0 | 2.05 | 1.72 | 211,306 |
| January 02, 2026 | 1.74 | 1.83 | 0 | 1.86 | 1.74 | 35,900 |
| December 31, 2025 | 1.72 | 1.73 | 0 | 1.78 | 1.7 | 46,489 |
| December 30, 2025 | 1.83 | 1.78 | 0 | 1.85 | 1.75 | 54,321 |
| December 29, 2025 | 1.74 | 1.94 | 0 | 2.01 | 1.63 | 160,900 |
| December 26, 2025 | 1.8 | 1.79 | 0 | 1.82 | 1.66 | 57,900 |
| December 24, 2025 | 1.77 | 1.84 | 0 | 1.86 | 1.7 | 53,837 |
| December 23, 2025 | 1.89 | 1.8 | 0 | 1.89 | 1.75 | 120,000 |