Jiuzi Holdings, Inc. (JZXN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JZXN Historical Return
If you invested $1000 in Jiuzi Holdings, Inc. (JZXN) since IPO date, it would be worth $0.01 as of July 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.05, while $1000 invested 1 year ago would be worth $43.86. This corresponds to total returns of -100%, -99.99%, -95.61%, respectively, with annualized returns of -88.95%, -86.05%, -95.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JZXN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | 1.15 | 1.93 | 1.93 | 2.37 | 1.12 | 27.02M |
| July 20, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.12 | 195,568 |
| July 17, 2026 | 1.16 | 1.17 | 1.17 | 1.19 | 1.15 | 380,987 |
| July 16, 2026 | 1.17 | 1.2 | 1.2 | 1.22 | 1.15 | 191,681 |
| July 15, 2026 | 1.26 | 1.19 | 1.19 | 1.34 | 1.17 | 344,326 |
| July 14, 2026 | 1.42 | 1.23 | 1.23 | 1.56 | 1.21 | 863,039 |
| July 13, 2026 | 1.55 | 1.51 | 1.51 | 1.59 | 1.32 | 1.94M |
| July 10, 2026 | 1.62 | 2.17 | 2.17 | 3.24 | 1.57 | 145.28M |
| July 09, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.14 | 30,125 |
| July 08, 2026 | 1.15 | 1.18 | 1.18 | 1.18 | 1.11 | 62,293 |
| July 07, 2026 | 1.22 | 1.18 | 1.18 | 1.22 | 1.12 | 26,675 |
| July 06, 2026 | 1.13 | 1.23 | 1.23 | 1.25 | 1.09 | 486,938 |
| July 02, 2026 | 1.15 | 1.12 | 1.12 | 1.26 | 1.12 | 281,106 |
| July 01, 2026 | 1.06 | 1.15 | 1.15 | 1.17 | 1.04 | 248,667 |
| June 30, 2026 | 1.06 | 1.04 | 1.04 | 1.07 | 1.03 | 89,543 |
| June 29, 2026 | 1.11 | 1.09 | 1.09 | 1.14 | 1.09 | 146,123 |
| June 26, 2026 | 1.22 | 1.15 | 1.15 | 1.23 | 1.15 | 69,176 |
| June 25, 2026 | 1.31 | 1.22 | 1.22 | 1.32 | 1.22 | 44,986 |
| June 24, 2026 | 1.24 | 1.29 | 1.29 | 1.34 | 1.22 | 69,367 |
| June 23, 2026 | 1.28 | 1.22 | 1.22 | 1.29 | 1.21 | 180,149 |
| June 22, 2026 | 1.32 | 1.31 | 1.31 | 1.41 | 1.31 | 106,040 |
| June 18, 2026 | 1.45 | 1.35 | 1.35 | 1.45 | 1.35 | 97,593 |
| June 17, 2026 | 1.52 | 1.45 | 1.45 | 1.53 | 1.41 | 86,918 |
| June 16, 2026 | 1.68 | 1.55 | 1.55 | 1.68 | 1.48 | 338,661 |
| June 15, 2026 | 1.53 | 1.57 | 1.57 | 1.75 | 1.41 | 472,735 |
| June 12, 2026 | 1.61 | 1.51 | 1.51 | 1.68 | 1.45 | 798,070 |
| June 11, 2026 | 1.55 | 1.64 | 1.64 | 2.49 | 1.29 | 5.57M |
| June 10, 2026 | 1.4 | 1.53 | 1.53 | 1.65 | 1.35 | 1.04M |
| June 09, 2026 | 1.99 | 1.37 | 1.37 | 2.83 | 1.19 | 48.46M |
| June 08, 2026 | 1.08 | 1.26 | 1.26 | 1.96 | 1.06 | 7.9M |
| June 05, 2026 | 1.24 | 1.12 | 1.12 | 1.24 | 1.12 | 0 |
| June 04, 2026 | 1.19 | 1.25 | 1.25 | 1.26 | 1.18 | 81,267 |
| June 03, 2026 | 1.27 | 1.22 | 1.22 | 1.27 | 1.19 | 167,008 |
| June 02, 2026 | 1.3 | 1.31 | 1.31 | 1.41 | 1.24 | 464,119 |
| June 01, 2026 | 1.28 | 1.34 | 1.34 | 2.33 | 1.16 | 13.24M |
| May 29, 2026 | 1.11 | 1.16 | 1.16 | 1.2 | 1.11 | 245,231 |
| May 28, 2026 | 1.09 | 1.14 | 1.14 | 1.14 | 1.09 | 42,143 |
| May 27, 2026 | 1.12 | 1.09 | 1.09 | 1.13 | 1.07 | 130,799 |
| May 26, 2026 | 1.1 | 1.11 | 1.11 | 1.19 | 1.1 | 182,325 |
| 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 |
AD
