Dark

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ

At Close

Jan 8, 2026 3:59:30 PM EST

1.83USD0.000%(0.00)28,648

1.53Bid 2.16Ask 0.63Spread

Pre-market

Jan 8, 2026 9:26:30 AM EST

1.77USD-3.279%(-0.06)11,589

After-hours

Jan 6, 2026 4:19:30 PM EST

1.90USD-0.262%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	1.8500	1.8500	1.8300	1.8300	0.000%	28,648	0.000%
2026-01-07	1.9100	1.9100	1.8000	1.8300	-3.684%	49,450	0.000%
2026-01-06	1.9600	1.9698	1.8701	1.9000	-5.941%	26,001	-3.684%
2026-01-05	1.8400	2.0500	1.7201	2.0200	+10.383%	211,306	-9.406%
2026-01-02	1.7400	1.8600	1.7400	1.8300	+5.780%	35,898	0.000%
2025-12-31	1.7236	1.7794	1.7000	1.7300	-2.809%	46,489	+5.780%
2025-12-30	1.8300	1.8500	1.7500	1.7800	-8.247%	54,321	+2.809%
2025-12-29	1.7400	2.0107	1.6300	1.9400	+8.380%	160,885	-5.670%
2025-12-26	1.8000	1.8200	1.6609	1.7900	-2.717%	57,868	+2.235%
2025-12-24	1.7700	1.8599	1.7001	1.8400	+2.222%	53,837	-0.543%
2025-12-23	1.8900	1.8900	1.7500	1.8000	-7.216%	119,963	+1.667%
2025-12-22	1.9000	2.0900	1.5800	1.9400	+1.571%	3,356,992	-5.670%
2025-12-19	1.8800	1.9400	1.8007	1.9100	+0.526%	64,946	-4.188%
2025-12-18	2.2500	2.2699	1.8450	1.9000	-19.149%	199,271	-3.684%
2025-12-17	2.6400	2.6400	2.3500	2.3500	-14.234%	214,247	-22.128%
2025-12-16	2.5200	2.7800	2.4500	2.7400	+4.183%	293,506	-33.212%
2025-12-15	2.7000	2.7100	2.1200	2.6300	-2.593%	403,403	-30.418%
2025-12-12	7.2400	7.9600	2.5000	2.7000	-52.043%	10,798,147	-32.222%
2025-12-11	8.3000	8.4957	4.7300	5.6300	-6.041%	701,896	-67.496%
2025-12-10	5.6880	5.9920	5.4760	5.9920	+2.113%	295,448	-69.459%
2025-12-09	4.7600	5.8720	4.7600	5.8680	+1.172%	56,699	-68.814%
2025-12-08	7.2000	7.4000	5.4400	5.8000	-19.444%	85,635	-68.448%
2025-12-05	7.5000	7.5400	7.2000	7.2000	-4.000%	6,683	-74.583%
2025-12-04	7.5200	7.6000	7.2000	7.5000	+3.022%	8,484	-75.600%
2025-12-03	7.6000	7.6000	6.6000	7.2800	-1.087%	6,558	-74.863%
2025-12-02	8.0000	8.0800	6.3560	7.3600	+1.099%	94,065	-75.136%
2025-12-01	7.5040	7.5840	7.1320	7.2800	-4.211%	11,519	-74.863%
2025-11-28	7.2520	7.7800	7.2520	7.6000	+1.659%	11,003	-75.921%
2025-11-26	7.0200	7.5400	7.0200	7.4760	+3.317%	14,748	-75.522%
2025-11-25	7.5240	7.9280	6.9480	7.2360	-6.704%	38,008	-74.710%
2025-11-24	7.2080	8.6560	7.2080	7.7560	+1.200%	28,885	-76.405%
2025-11-21	7.4000	8.2000	6.8800	7.6640	+0.789%	23,709	-76.122%
2025-11-20	7.8000	8.0000	7.6000	7.6040	-5.470%	16,265	-75.934%
2025-11-19	8.6000	8.6000	8.0000	8.0440	-14.968%	30,659	-77.250%
2025-11-18	8.1160	10.7400	7.6080	9.4600	+13.050%	236,604	-80.655%
2025-11-17	8.3480	8.8000	8.2120	8.3680	-2.788%	12,344	-78.131%
2025-11-14	9.0240	9.7600	8.5000	8.6080	-6.353%	29,148	-78.741%
2025-11-13	9.5920	10.0840	8.8800	9.1920	-4.290%	43,638	-80.091%
2025-11-12	9.8000	9.9240	9.2120	9.6040	-2.319%	16,505	-80.945%
2025-11-11	10.1840	10.1840	9.1360	9.8320	-2.884%	30,665	-81.387%
2025-11-10	10.9600	10.9600	10.0440	10.1240	+2.056%	19,874	-81.924%
2025-11-07	10.0320	10.4000	9.6840	9.9200	-1.704%	27,818	-81.552%
2025-11-06	10.4120	11.0960	10.0800	10.0920	-5.079%	34,245	-81.867%
2025-11-05	11.0400	11.0400	10.4800	10.6320	-1.226%	25,019	-82.788%
2025-11-04	11.0000	11.5280	10.4600	10.7640	-6.627%	45,395	-82.999%
2025-11-03	11.7200	12.0000	10.9440	11.5280	-10.525%	90,872	-84.126%
2025-10-31	13.1080	13.5800	12.5280	12.8840	-1.196%	158,510	-85.796%
2025-10-30	14.9720	15.4160	12.5000	13.0400	+18.073%	2,126,188	-85.966%
2025-10-29	11.2000	11.8400	10.8000	11.0440	-1.039%	62,721	-83.430%
2025-10-28	11.6000	12.3760	10.8920	11.1600	-3.159%	87,113	-83.602%
2025-10-27	17.0200	18.3920	10.0400	11.5240	-20.830%	1,997,318	-84.120%
2025-10-24	13.0000	15.0180	13.0000	14.5560	+11.969%	21,301	-87.428%
2025-10-23	13.0360	13.9600	12.5880	13.0000	-0.276%	15,429	-85.923%
2025-10-22	13.4200	13.4200	12.8400	13.0360	-3.751%	11,992	-85.962%
2025-10-21	13.6000	14.0000	13.4040	13.5440	-4.458%	12,843	-86.488%
2025-10-20	13.6160	14.7460	13.6160	14.1760	+4.113%	24,119	-87.091%
2025-10-17	12.8000	14.8800	12.8000	13.6160	+2.222%	20,521	-86.560%
2025-10-16	14.4040	14.8000	12.8000	13.3200	-9.091%	16,126	-86.261%
2025-10-15	15.6000	15.6000	14.0600	14.6520	-3.146%	20,769	-87.510%
2025-10-14	14.6000	15.1320	14.0000	15.1280	-0.237%	14,057	-87.903%
2025-10-13	15.7000	16.0000	14.4000	15.1640	+5.306%	61,548	-87.932%
2025-10-10	14.9600	15.6000	12.0020	14.4000	-8.537%	43,441	-87.292%
2025-10-09	15.9200	15.9320	15.0800	15.7440	-0.152%	53,098	-88.377%
2025-10-08	17.3000	17.3000	14.8040	15.7680	+7.734%	274,722	-88.394%
2025-10-07	15.8760	15.9120	14.2280	14.6360	-8.112%	85,591	-87.497%
2025-10-06	16.4400	16.8120	14.8000	15.9280	-5.190%	49,029	-88.511%
2025-10-03	16.8000	17.6000	16.3880	16.8000	-5.427%	70,991	-89.107%
2025-10-02	18.2080	19.2076	15.9320	17.7640	+6.704%	953,545	-89.698%
2025-10-01	17.2000	17.9920	16.1640	16.6480	-2.666%	32,261	-89.008%
2025-09-30	16.7280	17.6960	16.0000	17.1040	+0.588%	64,401	-89.301%
2025-09-29	28.8000	28.8000	16.0400	17.0040	-60.271%	209,221	-89.238%
2025-09-26	44.0000	45.6000	42.0000	42.8000	-3.604%	18,912	-95.724%
2025-09-25	39.2560	48.7520	39.0040	44.4000	+1.835%	57,418	-95.878%
2025-09-24	90.8000	95.2000	40.4000	43.6000	-32.716%	1,666,875	-95.803%
2025-09-23	55.2000	67.2000	47.6000	64.8000	+44.643%	659,669	-97.176%
2025-09-22	42.4000	45.6000	41.1480	44.8000	+4.673%	1,591	-95.915%
2025-09-19	40.0000	55.2000	40.0000	42.8000	+8.059%	15,549	-95.724%
2025-09-18	38.0000	41.0720	38.0000	39.6080	-0.980%	3,072	-95.380%
2025-09-17	40.5000	40.8000	39.8000	40.0000	-1.961%	5,440	-95.425%
2025-09-16	41.6000	42.0000	37.9760	40.8000	-1.923%	7,162	-95.515%
2025-09-15	42.8000	44.4000	40.4000	41.6000	+0.971%	5,892	-95.601%
2025-09-12	42.0080	43.8000	40.2000	41.2000	0.000%	6,176	-95.558%
2025-09-11	36.8800	41.2000	36.8800	41.2000	+3.455%	5,430	-95.558%
2025-09-10	35.9600	44.8000	35.8000	39.8240	+10.918%	14,824	-95.405%
2025-09-09	32.4000	36.0000	32.4000	35.9040	+10.815%	7,139	-94.903%
2025-09-08	32.0000	32.4000	31.4040	32.4000	+0.734%	8,353	-94.352%
2025-09-05	32.0360	32.4160	31.2000	32.1640	-4.045%	728	-94.310%
2025-09-04	33.6000	33.6000	32.0000	33.5200	+0.335%	469	-94.541%
2025-09-03	33.2000	33.6350	32.8120	33.4080	-0.631%	209	-94.522%
2025-09-02	34.0960	34.0960	33.2004	33.6200	+2.500%	558	-94.557%
2025-08-29	33.6000	33.7520	32.8000	32.8000	-4.362%	8,409	-94.421%
2025-08-28	34.8000	35.0000	32.8800	34.2960	+2.071%	10,013	-94.664%
2025-08-27	35.6000	35.6000	32.8952	33.6000	-1.374%	8,066	-94.554%
2025-08-26	33.8000	35.2000	32.8880	34.0680	-2.473%	6,626	-94.628%
2025-08-25	35.5880	35.5880	33.0000	34.9320	-1.355%	4,672	-94.761%
2025-08-22	36.8000	36.8000	33.7200	35.4120	+4.233%	7,082	-94.832%
2025-08-21	35.5520	36.0000	33.1680	33.9740	-3.042%	6,830	-94.614%
2025-08-20	35.6000	36.0000	33.3600	35.0400	-2.926%	6,198	-94.777%
2025-08-19	36.7040	37.2000	35.2000	36.0960	-1.667%	9,415	-94.930%
2025-08-18	36.4000	37.6000	34.0000	36.7080	-1.312%	6,870	-95.015%
2025-08-15	34.9520	39.6000	34.9520	37.1960	-11.014%	6,595	-95.080%
2025-08-14	34.5360	44.0000	33.5416	41.8000	+21.159%	9,679	-95.622%
2025-08-13	36.3200	37.0000	33.2000	34.5000	+0.291%	7,523	-94.696%
2025-08-12	35.0000	35.0000	33.2720	34.4000	-3.284%	6,676	-94.680%
2025-08-11	37.2000	37.2000	34.0800	35.5680	-3.137%	8,596	-94.855%
2025-08-08	37.2000	38.3960	36.4000	36.7200	-2.340%	4,350	-95.016%
2025-08-07	37.5600	39.2000	37.2000	37.6000	0.000%	5,459	-95.133%
2025-08-06	40.8000	42.0000	37.4000	37.6000	-9.615%	3,464	-95.133%
2025-08-05	42.8000	42.8000	40.4000	41.6000	+1.961%	3,554	-95.601%
2025-08-04	42.4000	43.2000	36.4000	40.8000	-0.971%	3,805	-95.515%
2025-08-01	47.6000	47.6000	36.0000	41.2000	-14.876%	3,082	-95.558%
2025-07-31	41.6000	51.2000	40.0000	48.4000	+17.476%	1,847	-96.219%
2025-07-30	44.4000	44.4000	41.2000	41.2000	-4.630%	261	-95.558%
2025-07-29	42.8000	44.8000	41.2000	43.2000	+0.935%	386	-95.764%
2025-07-28	42.4000	43.6000	42.4000	42.8000	-3.167%	573	-95.724%
2025-07-25	44.8000	44.8000	40.4000	44.2000	+5.238%	3,607	-95.860%
2025-07-24	46.4000	48.4400	42.0000	42.0000	-11.876%	3,708	-95.643%
2025-07-23	44.0000	51.6000	41.6000	47.6600	+8.318%	2,596	-96.160%
2025-07-22	38.5880	44.0000	38.5880	44.0000	+10.608%	1,495	-95.841%
2025-07-21	39.0000	44.0000	38.9200	39.7800	+0.995%	1,771	-95.400%
2025-07-18	38.4000	40.2000	38.0080	39.3880	+2.894%	601	-95.354%
2025-07-17	38.7560	39.9760	38.0000	38.2800	-4.195%	1,200	-95.219%
2025-07-16	40.8000	43.2000	38.8000	39.9560	-4.858%	2,570	-95.420%
2025-07-15	42.4000	44.3320	39.6000	41.9960	-2.787%	1,176	-95.642%
2025-07-14	45.2000	45.2000	42.0000	43.2000	-5.263%	631	-95.764%
2025-07-11	42.4000	48.0000	42.0000	45.6000	+7.547%	3,962	-95.987%
2025-07-10	41.2000	43.6880	40.4000	42.4000	+2.913%	2,020	-95.684%
2025-07-09	40.3920	41.2000	38.8000	41.2000	+1.980%	2,233	-95.558%
2025-07-08	40.0000	42.2440	38.2160	40.4000	-0.961%	763	-95.470%
2025-07-07	41.2000	41.2000	37.6040	40.7920	-0.990%	1,041	-95.514%
2025-07-03	40.8000	42.4000	39.5760	41.2000	-1.905%	1,585	-95.558%
2025-07-02	40.0000	42.0000	38.0000	42.0000	+5.948%	1,641	-95.643%
2025-07-01	37.2000	40.2000	36.0840	39.6420	+6.074%	2,340	-95.384%
2025-06-30	36.0000	38.5840	35.7040	37.3720	+5.190%	2,156	-95.103%
2025-06-27	36.3160	36.3960	33.8400	35.5280	-2.396%	2,515	-94.849%
2025-06-26	35.3000	36.6840	34.8800	36.4000	+3.716%	1,075	-94.973%
2025-06-25	36.0400	37.6000	34.7200	35.0960	-2.609%	2,078	-94.786%
2025-06-24	37.1080	38.8000	34.8000	36.0360	+1.111%	1,604	-94.922%
2025-06-23	37.2000	40.0000	35.6000	35.6400	-5.844%	4,030	-94.865%
2025-06-20	38.8000	44.7920	34.8400	37.8520	-5.841%	24,298	-95.165%
2025-06-18	46.8000	68.0000	33.6000	40.2000	-14.103%	55,670	-95.448%
2025-06-17	50.0000	50.8760	44.0000	46.8000	0.000%	4,450	-96.090%
2025-06-16	64.0000	64.0000	38.0760	46.8000	-24.516%	17,472	-96.090%
2025-06-13	111.6000	115.2000	50.8000	62.0000	-46.735%	56,017	-97.048%
2025-06-12	111.4000	132.0000	108.8800	116.4000	+0.692%	40,339	-98.428%
2025-06-11	121.6000	136.8000	95.2000	115.6000	-11.621%	23,304	-98.417%
2025-06-10	156.0000	159.6000	130.8000	130.8000	-22.877%	1,279	-98.601%
2025-06-09	184.8000	185.8400	162.8000	169.6000	-0.703%	1,380	-98.921%
2025-06-06	174.4000	187.6000	150.0000	170.8000	-2.288%	581	-98.929%
2025-06-05	182.0000	187.6000	172.8000	174.8000	+1.865%	488	-98.953%
2025-06-04	183.2000	184.0000	160.0000	171.6000	-5.714%	170	-98.934%
2025-06-03	172.0000	182.0000	172.0000	182.0000	+6.557%	214	-98.995%
2025-06-02	178.0000	182.0000	162.4120	170.8000	-5.090%	301	-98.929%
2025-05-30	177.6000	188.0000	158.8000	179.9600	-3.039%	1,687	-98.983%
2025-05-29	200.8000	204.0000	180.0000	185.6000	-4.330%	4,920	-99.014%
2025-05-28	166.0000	194.0000	166.0000	194.0000	+24.624%	2,816	-99.057%
2025-05-27	138.0000	164.0000	133.6040	155.6680	+11.191%	1,739	-98.824%
2025-05-23	126.0000	140.0000	125.2000	140.0000	+13.269%	1,703	-98.693%
2025-05-22	133.6000	139.8800	93.2000	123.6000	+6.552%	5,790	-98.519%
2025-05-21	121.2000	128.0000	115.2000	116.0000	-6.452%	663	-98.422%
2025-05-20	120.0000	129.6000	120.0000	124.0000	+4.377%	884	-98.524%
2025-05-19	112.0000	123.2000	111.9200	118.8000	+5.882%	1,121	-98.460%
2025-05-16	119.9960	138.0000	104.8000	112.2000	-5.556%	4,873	-98.369%
2025-05-15	106.0000	120.0000	106.0000	118.8000	-1.980%	1,108	-98.460%
2025-05-14	99.2000	124.8000	98.0000	121.2000	-2.572%	14,363	-98.490%
2025-05-13	109.6000	133.6000	108.4000	124.4000	+13.091%	2,344	-98.529%
2025-05-12	96.0000	111.0000	93.6000	110.0000	+18.026%	3,465	-98.336%
2025-05-09	85.6000	96.0000	84.4000	93.2000	+5.430%	3,275	-98.036%
2025-05-08	81.2000	90.4000	80.4000	88.4000	+6.763%	2,015	-97.930%
2025-05-07	84.0000	84.4000	80.8000	82.8000	-1.429%	640	-97.790%
2025-05-06	85.2000	89.2000	80.8000	84.0000	-7.489%	2,460	-97.821%
2025-05-05	84.4000	92.0000	82.4040	90.8000	+4.128%	2,650	-97.985%
2025-05-02	89.6000	89.6000	82.4000	87.2000	-0.909%	1,088	-97.901%
2025-05-01	92.0000	95.2000	84.8000	88.0000	-3.930%	1,009	-97.920%
2025-04-30	90.8000	94.3800	82.8000	91.6000	-2.137%	2,338	-98.002%
2025-04-29	96.4000	98.8000	87.6000	93.6000	-5.645%	4,677	-98.045%
2025-04-28	97.6000	102.0000	86.0000	99.2000	-16.498%	9,895	-98.155%
2025-04-25	82.0000	118.8000	70.4000	118.8000	+25.847%	34,978	-98.460%
2025-04-24	292.4000	312.8000	61.6000	94.4000	-68.108%	57,527	-98.061%
2025-04-23	288.0000	305.2000	280.0000	296.0000	+3.787%	5,035	-99.382%
2025-04-22	280.4000	290.0000	270.0000	285.2000	+3.936%	7,909	-99.358%
2025-04-21	251.2000	284.0000	240.0000	274.4000	+2.235%	4,972	-99.333%
2025-04-17	268.4000	288.0000	240.0000	268.4000	+0.299%	8,755	-99.318%
2025-04-16	255.6000	273.2000	250.0000	267.6000	+3.082%	13,727	-99.316%
2025-04-15	210.8000	259.6000	204.4000	259.6000	+27.006%	2,076	-99.295%
2025-04-14	226.4000	230.0000	194.0000	204.4000	-3.585%	1,284	-99.105%
2025-04-11	200.4000	212.0000	196.0000	212.0000	+6.212%	654	-99.137%
2025-04-10	188.4000	214.8000	188.4000	199.6000	+4.612%	2,606	-99.083%
2025-04-09	156.0000	192.0000	142.4000	190.8000	+22.622%	5,437	-99.041%
2025-04-08	110.8000	175.9960	110.8000	155.6000	+47.070%	20,441	-98.824%
2025-04-07	120.0000	120.0000	96.0000	105.8000	-11.833%	489	-98.270%
2025-04-04	108.8000	123.4120	108.8000	120.0000	+8.696%	675	-98.475%
2025-04-03	109.2000	123.6000	108.4000	110.4000	-3.497%	1,156	-98.342%
2025-04-02	145.2000	145.2000	108.8000	114.4000	-25.166%	731	-98.400%
2025-04-01	196.0000	215.2000	132.0000	152.8720	-16.736%	1,844	-98.803%
2025-03-31	158.4000	201.9960	152.8000	183.6000	+4.484%	669	-99.003%
2025-03-28	201.0200	202.0000	120.0000	175.7200	-9.795%	1,773	-98.959%
2025-03-27	208.0000	212.0000	194.2200	194.8000	-1.616%	851	-99.061%
2025-03-26	194.0000	204.8000	182.0040	198.0000	+2.273%	333	-99.076%
2025-03-25	200.4000	210.0000	192.0000	193.6000	-2.811%	267	-99.055%
2025-03-24	197.6000	212.8000	183.2000	199.2000	+3.106%	872	-99.081%
2025-03-21	200.0000	200.0000	188.5160	193.2000	-1.025%	482	-99.053%
2025-03-20	199.2000	200.0000	187.6000	195.2000	-1.014%	861	-99.063%
2025-03-19	219.2000	219.2000	196.0000	197.2000	-4.826%	278	-99.072%
2025-03-18	198.0000	220.0000	188.4000	207.2000	+4.795%	726	-99.117%
2025-03-17	176.4000	199.6000	176.4000	197.7200	+4.947%	189	-99.074%
2025-03-14	169.6000	188.8000	158.8000	188.4000	+7.780%	387	-99.029%
2025-03-13	177.6000	198.0000	165.6000	174.8000	+4.296%	628	-98.953%
2025-03-12	181.2000	194.0000	166.4000	167.6000	-4.250%	794	-98.908%
2025-03-11	188.0000	202.0000	174.4000	175.0400	-6.894%	745	-98.955%
2025-03-10	188.8000	202.0000	185.2000	188.0000	-2.083%	232	-99.027%
2025-03-07	203.2000	216.0000	182.0000	192.0000	-3.808%	856	-99.047%
2025-03-06	179.0600	219.6000	179.0600	199.6000	+10.155%	2,067	-99.083%
2025-03-05	165.6000	192.0000	163.4480	181.2000	+5.594%	1,265	-98.990%
2025-03-04	122.4000	171.6000	122.4000	171.6000	+41.118%	2,479	-98.934%
2025-03-03	140.0000	144.0000	121.6000	121.6000	-14.607%	346	-98.495%
2025-02-28	166.0000	166.0000	136.4000	142.4000	-14.010%	791	-98.715%
2025-02-27	171.6000	178.4000	160.8000	165.6000	-3.721%	528	-98.895%
2025-02-26	168.4000	188.0000	160.8000	172.0000	+2.138%	731	-98.936%
2025-02-25	194.0000	199.6000	160.0000	168.4000	-16.302%	1,197	-98.913%
2025-02-24	174.8000	201.2000	146.4000	201.2000	+15.103%	2,181	-99.090%
2025-02-21	200.8000	207.6000	174.4000	174.8000	-9.524%	1,058	-98.953%
2025-02-20	192.4000	200.0000	178.0000	193.2000	+0.416%	1,869	-99.053%
2025-02-19	190.8000	258.4000	168.0000	192.4000	+9.817%	10,259	-99.049%
2025-02-18	145.6000	189.6000	144.8000	175.2000	+14.063%	2,220	-98.955%
2025-02-14	162.4000	162.4000	141.2000	153.6000	-0.260%	994	-98.809%
2025-02-13	180.0000	180.0000	142.0000	154.0000	-12.500%	1,890	-98.812%
2025-02-12	159.6000	183.3440	151.8640	176.0000	+17.021%	2,666	-98.960%
2025-02-11	138.0000	152.4000	126.0000	150.4000	+15.692%	1,744	-98.783%
2025-02-10	134.4000	135.6000	112.0000	130.0000	+10.922%	2,963	-98.592%
2025-02-07	103.2000	133.2000	103.2000	117.2000	+14.902%	7,519	-98.439%
2025-02-06	83.6000	102.0000	83.6000	102.0000	+19.159%	2,841	-98.206%
2025-02-05	83.6000	88.0000	76.0000	85.6000	+16.940%	3,025	-97.862%
2025-02-04	75.6000	80.8000	72.4000	73.2000	-5.670%	922	-97.500%
2025-02-03	86.8000	90.4000	74.3400	77.6000	-2.513%	2,665	-97.642%
2025-01-31	79.2000	84.0000	73.2000	79.6000	+10.556%	3,342	-97.701%
2025-01-30	73.6000	84.8000	71.2000	72.0000	-2.174%	2,120	-97.458%
2025-01-29	75.6000	85.6000	70.0000	73.6000	+4.545%	5,042	-97.514%
2025-01-28	64.0000	83.2000	60.0000	70.4000	+10.000%	2,833	-97.401%
2025-01-27	73.2000	102.0000	62.0000	64.0000	-9.091%	21,167	-97.141%
2025-01-24	62.4000	82.4000	62.4000	70.4000	+13.548%	8,400	-97.401%
2025-01-23	63.6000	65.6000	59.0000	62.0000	-1.299%	3,515	-97.048%
2025-01-22	64.0000	64.0000	60.4000	62.8160	-2.460%	4,792	-97.087%
2025-01-21	62.0000	69.6000	62.0000	64.4000	+2.548%	6,783	-97.158%
2025-01-17	62.0000	64.6000	59.6000	62.8000	0.000%	1,584	-97.086%
2025-01-16	62.9600	65.2000	61.2120	62.8000	+2.944%	3,237	-97.086%
2025-01-15	64.2400	64.2400	60.8000	61.0040	-4.788%	273	-97.000%
2025-01-14	62.4000	67.6000	60.4000	64.0720	+2.025%	962	-97.144%
2025-01-13	58.4000	67.6000	56.4000	62.8000	+3.974%	1,609	-97.086%
2025-01-10	61.6000	63.5960	59.3680	60.4000	-5.031%	1,284	-96.970%
2025-01-08	59.6000	72.0000	54.4000	63.6000	+13.571%	25,217	-97.123%
2025-01-07	54.0000	56.0000	52.4000	56.0000	+4.012%	1,772	-96.732%
2025-01-06	57.6000	57.6000	52.8000	53.8400	-1.247%	1,664	-96.601%
2025-01-03	54.0000	57.2000	54.0000	54.5200	+1.641%	558	-96.643%
2025-01-02	56.0000	56.4000	52.1080	53.6400	-3.754%	300	-96.588%
2024-12-31	54.7560	59.2160	52.0000	55.7320	-3.243%	1,393	-96.716%
2024-12-30	56.0000	61.7960	53.6000	57.6000	-2.703%	2,173	-96.823%
2024-12-27	58.8000	64.8000	58.0000	59.2000	-2.632%	546	-96.909%
2024-12-26	64.0000	68.0000	59.6000	60.8000	-5.590%	3,066	-96.990%
2024-12-24	64.0800	73.2000	64.0000	64.4000	-2.424%	1,759	-97.158%
2024-12-23	60.8000	69.6000	60.4000	66.0000	+3.774%	2,643	-97.227%
2024-12-20	56.4000	68.0000	49.8480	63.6000	+12.766%	25,660	-97.123%
2024-12-19	61.6000	61.6000	56.0000	56.4000	-3.425%	856	-96.755%
2024-12-18	58.8000	66.0000	52.4400	58.4000	0.000%	3,536	-96.866%
2024-12-17	60.8000	64.8000	58.4000	58.4000	-7.006%	1,467	-96.866%
2024-12-16	72.8000	76.0000	60.4000	62.8000	-11.798%	2,352	-97.086%
2024-12-13	79.6000	90.0000	60.0760	71.2000	-14.423%	70,910	-97.430%
2024-12-12	81.2000	85.1960	68.4040	83.2000	+13.661%	86,833	-97.800%
2024-12-11	44.0000	85.6000	43.6000	73.2000	+63.393%	63,895	-97.500%
2024-12-10	44.0000	46.4000	42.0000	44.8000	+0.063%	654	-95.915%
2024-12-09	45.2000	52.0000	40.8000	44.7720	-5.144%	5,511	-95.913%
2024-12-06	57.2000	62.8000	47.2000	47.2000	-19.728%	48,920	-96.123%
2024-12-05	52.4000	66.3960	43.6040	58.8000	+11.651%	74,754	-96.888%
2024-12-04	54.4000	54.4000	52.0000	52.6640	-3.191%	134	-96.525%
2024-12-03	54.2440	57.2280	48.4040	54.4000	+6.400%	589	-96.636%
2024-12-02	50.8000	53.7160	50.8000	51.1280	+0.646%	180	-96.421%
2024-11-29	55.2000	55.2000	50.8000	50.8000	-4.511%	105	-96.398%
2024-11-27	52.5640	53.2000	52.5640	53.2000	-2.206%	20	-96.560%
2024-11-26	53.2000	54.4000	51.6000	54.4000	0.000%	37	-96.636%
2024-11-25	53.6000	54.4000	51.6000	54.4000	+1.493%	96	-96.636%
2024-11-22	50.8040	54.7080	50.8040	53.6000	-2.190%	194	-96.586%
2024-11-21	54.4000	55.2000	54.4000	54.8000	+1.481%	115	-96.661%
2024-11-20	55.6640	56.0000	54.0000	54.0000	-1.460%	69	-96.611%
2024-11-19	51.6800	54.8000	51.4000	54.8000	+6.615%	47	-96.661%
2024-11-18	50.4000	52.4000	50.4000	51.4000	+0.391%	276	-96.440%
2024-11-15	54.8000	54.8000	51.2000	51.2000	-2.290%	378	-96.426%
2024-11-14	54.0000	56.8120	52.0000	52.4000	-5.072%	590	-96.508%
2024-11-13	55.2000	60.4000	54.0000	55.2000	-2.128%	452	-96.685%
2024-11-12	52.8000	57.6000	52.8000	56.4000	-2.083%	108	-96.755%
2024-11-11	53.8640	60.0000	53.8640	57.6000	+6.273%	239	-96.823%
2024-11-08	54.4000	56.7920	52.0000	54.2000	+0.370%	271	-96.624%
2024-11-07	52.4000	55.2000	52.4000	54.0000	0.000%	312	-96.611%
2024-11-06	54.0000	59.6000	52.8000	54.0000	-2.464%	1,307	-96.611%
2024-11-05	54.4000	58.8000	52.0000	55.3640	-6.372%	538	-96.695%
2024-11-04	60.0000	60.0000	56.4000	59.1320	+1.601%	184	-96.905%
2024-11-01	66.8320	66.8320	58.0000	58.2000	-7.325%	294	-96.856%
2024-10-31	62.4000	67.6000	60.0000	62.8000	-1.875%	326	-97.086%
2024-10-30	64.0000	66.3760	60.0000	64.0000	-3.030%	463	-97.141%
2024-10-29	69.6000	70.7960	64.8040	66.0000	+2.484%	323	-97.227%
2024-10-28	59.8480	74.2000	59.2000	64.4000	+4.545%	1,218	-97.158%
2024-10-25	58.4000	64.5600	55.1600	61.6000	+6.449%	385	-97.029%
2024-10-24	56.2240	65.1960	56.2240	57.8680	-6.138%	202	-96.838%
2024-10-23	63.2000	63.2040	56.4000	61.6520	-3.669%	267	-97.032%
2024-10-22	64.8000	65.6000	62.4000	64.0000	-1.478%	228	-97.141%
2024-10-21	63.2440	67.3720	62.0000	64.9600	+0.247%	150	-97.183%
2024-10-18	62.4000	67.6000	62.4000	64.8000	+2.131%	218	-97.176%
2024-10-17	58.0000	65.6000	58.0000	63.4480	+8.651%	904	-97.116%
2024-10-16	58.0000	59.5680	56.4000	58.3960	+0.683%	216	-96.866%
2024-10-15	57.6000	59.6000	57.6000	58.0000	+2.837%	401	-96.845%
2024-10-14	56.4000	60.3240	56.4000	56.4000	+7.634%	295	-96.755%
2024-10-11	51.2000	55.6000	51.2000	52.4000	-1.504%	202	-96.508%
2024-10-10	57.7320	59.6000	52.4000	53.2000	-6.345%	173	-96.560%
2024-10-09	59.6000	60.0000	56.8000	56.8040	+0.007%	209	-96.778%
2024-10-08	59.6000	64.4000	54.4000	56.8000	-5.333%	660	-96.778%
2024-10-07	58.8000	70.4000	58.8000	60.0000	+4.167%	619	-96.950%
2024-10-04	62.8000	62.8000	56.8000	57.6000	-8.867%	385	-96.823%
2024-10-03	67.6000	67.6000	62.8000	63.2040	-6.503%	112	-97.105%
2024-10-02	71.6000	71.6000	66.5280	67.6000	+0.595%	148	-97.293%
2024-10-01	75.6000	75.6000	65.6040	67.2000	-8.197%	439	-97.277%
2024-09-30	66.2000	76.0000	64.8000	73.2000	+8.929%	1,161	-97.500%
2024-09-27	63.2000	68.8000	62.4000	67.2000	+0.665%	1,443	-97.277%
2024-09-26	61.6000	68.4000	56.7120	66.7560	+12.007%	812	-97.259%
2024-09-25	57.1960	60.8000	57.1960	59.6000	-3.871%	85	-96.930%
2024-09-24	60.0000	62.0000	59.2000	62.0000	+1.307%	72	-97.048%
2024-09-23	60.8000	63.2000	59.3040	61.2000	+4.795%	570	-97.010%
2024-09-20	60.0000	60.0000	55.6000	58.4000	-3.947%	313	-96.866%
2024-09-19	59.8000	62.0000	58.2160	60.8000	+4.110%	254	-96.990%
2024-09-18	62.4000	62.4000	57.6000	58.4000	-2.269%	991	-96.866%
2024-09-17	59.6000	61.0000	57.6000	59.7560	+1.626%	2,831	-96.938%
2024-09-16	60.4000	61.4000	57.6000	58.8000	+2.083%	2,156	-96.888%
2024-09-13	53.2000	64.0000	53.2000	57.6000	+13.386%	3,920	-96.823%
2024-09-12	52.4040	59.6000	50.4040	50.8000	-4.511%	3,654	-96.398%
2024-09-11	45.6000	54.0000	44.4000	53.2000	+16.667%	2,297	-96.560%
2024-09-10	48.0000	48.8000	44.0000	45.6000	-1.724%	329	-95.987%
2024-09-09	39.9240	50.4000	39.9240	46.4000	+12.731%	1,188	-96.056%
2024-09-06	42.4040	45.2000	40.4000	41.1600	-7.713%	1,510	-95.554%
2024-09-05	44.0000	45.6000	42.4000	44.6000	+1.364%	568	-95.897%
2024-09-04	42.1520	45.9960	41.2000	44.0000	+4.762%	405	-95.841%
2024-09-03	42.0000	45.2000	41.2000	42.0000	-3.297%	641	-95.643%
2024-08-30	45.8000	47.1960	40.4000	43.4320	-3.484%	2,812	-95.787%
2024-08-29	45.2000	50.0000	41.6000	45.0000	-5.462%	3,695	-95.933%
2024-08-28	62.0000	63.9960	43.2000	47.6000	-24.684%	8,473	-96.155%
2024-08-27	92.0000	95.6000	60.0000	63.2000	-28.507%	8,574	-97.104%
2024-08-26	90.4000	94.0480	86.0000	88.4000	-2.212%	817	-97.930%
2024-08-23	92.4000	97.2000	90.0000	90.4000	-10.672%	1,034	-97.976%
2024-08-22	98.0000	106.0000	83.6000	101.2000	+4.545%	45,113	-98.192%
2024-08-21	91.6000	98.0000	89.2000	96.8000	+6.608%	50,622	-98.110%
2024-08-20	94.0000	95.6000	88.8000	90.8000	-0.439%	879	-97.985%
2024-08-19	108.0000	108.0000	89.6000	91.2000	-14.607%	1,531	-97.993%
2024-08-16	117.6000	119.4000	100.8000	106.8000	-14.148%	769	-98.287%
2024-08-15	126.8000	128.0000	120.7320	124.4000	-2.813%	926	-98.529%
2024-08-14	117.2000	128.0000	92.4000	128.0000	+12.285%	19,255	-98.570%
2024-08-13	111.6000	120.0000	96.4000	113.9960	+4.011%	22,313	-98.395%
2024-08-12	90.8000	114.0000	90.8000	109.6000	+17.094%	1,472	-98.330%
2024-08-09	85.2000	94.0000	80.0000	93.6000	+17.000%	1,086	-98.045%
2024-08-08	78.0000	83.6000	77.6000	80.0000	0.000%	498	-97.713%
2024-08-07	82.8000	84.0000	78.0000	80.0000	-3.382%	232	-97.713%
2024-08-06	70.0000	88.4000	70.0000	82.8000	+17.614%	1,674	-97.790%
2024-08-05	70.4000	74.0000	68.0040	70.4000	-3.297%	376	-97.401%
2024-08-02	76.0000	79.2000	72.4000	72.8000	-7.143%	505	-97.486%
2024-08-01	79.6000	82.0000	76.0000	78.4000	+5.946%	394	-97.666%
2024-07-31	79.6000	79.8000	74.0000	74.0000	-4.145%	274	-97.527%
2024-07-30	79.8440	82.0000	74.0000	77.2000	-1.026%	175	-97.630%
2024-07-29	83.6000	83.6000	75.5360	78.0000	-3.465%	208	-97.654%
2024-07-26	80.4000	86.0000	78.4000	80.8000	+1.508%	296	-97.735%
2024-07-25	92.8000	94.4200	69.4000	79.6000	-12.335%	2,551	-97.701%
2024-07-24	107.2000	109.6000	90.0040	90.8000	-9.921%	1,655	-97.985%
2024-07-23	88.4000	124.0000	72.4000	100.8000	+13.514%	5,085	-98.185%
2024-07-22	87.6000	94.8000	87.2000	88.8000	+2.069%	658	-97.939%
2024-07-19	105.2000	108.0000	84.0000	87.0000	-18.843%	1,326	-97.897%

.dark-mode .jr2PlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jr2PlV{ color: #333333; background-color: white; border: 2px solid #333333; }JZXNJiuzi Holdings, Inc.stock NASDAQ

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ