Dark

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ

At Close

Jun 13, 2025 3:59:30 PM EDT

1.56USD-46.392%(-1.35)2,227,226

1.53Bid 1.59Ask 0.06Spread

Pre-market

Jun 13, 2025 8:18:30 AM EDT

2.82USD-3.093%(-0.09)5,224

After-hours

Jun 13, 2025 4:54:30 PM EDT

1.50USD-3.846%(-0.06)24,176

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	2.8100	2.8100	1.3700	1.5600	-46.392%	2,227,226	0.000%
2025-06-12	2.7850	3.3000	2.7220	2.9100	+0.692%	1,613,548	-46.392%
2025-06-11	3.0400	3.4200	2.3800	2.8900	-11.621%	932,154	-46.021%
2025-06-10	3.9000	3.9900	3.2700	3.2700	-22.877%	51,146	-52.294%
2025-06-09	4.6200	4.6460	4.0700	4.2400	-0.703%	55,201	-63.208%
2025-06-06	4.3600	4.6900	3.7500	4.2700	-2.288%	23,249	-63.466%
2025-06-05	4.5500	4.6900	4.3200	4.3700	+1.865%	19,525	-64.302%
2025-06-04	4.5800	4.6000	4.0000	4.2900	-5.714%	6,783	-63.636%
2025-06-03	4.3000	4.5500	4.3000	4.5500	+6.557%	8,548	-65.714%
2025-06-02	4.4500	4.5500	4.0603	4.2700	-5.090%	12,038	-63.466%
2025-05-30	4.4400	4.7000	3.9700	4.4990	-3.039%	67,468	-65.326%
2025-05-29	5.0200	5.1000	4.5000	4.6400	-4.330%	196,780	-66.379%
2025-05-28	4.1500	4.8500	4.1500	4.8500	+24.624%	112,631	-67.835%
2025-05-27	3.4500	4.1000	3.3401	3.8917	+11.191%	69,571	-59.915%
2025-05-23	3.1500	3.5000	3.1300	3.5000	+13.269%	68,116	-55.429%
2025-05-22	3.3400	3.4970	2.3300	3.0900	+6.552%	231,584	-49.515%
2025-05-21	3.0300	3.2000	2.8800	2.9000	-6.452%	26,514	-46.207%
2025-05-20	3.0000	3.2400	3.0000	3.1000	+4.377%	35,348	-49.677%
2025-05-19	2.8000	3.0800	2.7980	2.9700	+5.882%	44,856	-47.475%
2025-05-16	2.9999	3.4500	2.6200	2.8050	-5.556%	194,900	-44.385%
2025-05-15	2.6500	3.0000	2.6500	2.9700	-1.980%	44,337	-47.475%
2025-05-14	2.4800	3.1200	2.4500	3.0300	-2.572%	574,531	-48.515%
2025-05-13	2.7400	3.3400	2.7100	3.1100	+13.091%	93,750	-49.839%
2025-05-12	2.4000	2.7750	2.3400	2.7500	+18.026%	138,591	-43.273%
2025-05-09	2.1400	2.4000	2.1100	2.3300	+5.430%	131,008	-33.047%
2025-05-08	2.0300	2.2600	2.0100	2.2100	+6.763%	80,580	-29.412%
2025-05-07	2.1000	2.1100	2.0200	2.0700	-1.429%	25,593	-24.638%
2025-05-06	2.1300	2.2300	2.0200	2.1000	-7.489%	98,392	-25.714%
2025-05-05	2.1100	2.3000	2.0601	2.2700	+4.128%	106,016	-31.278%
2025-05-02	2.2400	2.2400	2.0600	2.1800	-0.909%	43,505	-28.440%
2025-05-01	2.3000	2.3800	2.1200	2.2000	-3.930%	40,368	-29.091%
2025-04-30	2.2700	2.3595	2.0700	2.2900	-2.137%	93,538	-31.878%
2025-04-29	2.4100	2.4700	2.1900	2.3400	-5.645%	187,098	-33.333%
2025-04-28	2.4400	2.5500	2.1500	2.4800	-16.498%	395,781	-37.097%
2025-04-25	2.0500	2.9700	1.7600	2.9700	+25.847%	1,399,110	-47.475%
2025-04-24	7.3100	7.8200	1.5400	2.3600	-68.108%	2,301,085	-33.898%
2025-04-23	7.2000	7.6300	7.0000	7.4000	+3.787%	201,407	-78.919%
2025-04-22	7.0100	7.2500	6.7500	7.1300	+3.936%	316,369	-78.121%
2025-04-21	6.2800	7.1000	6.0000	6.8600	+2.235%	198,876	-77.259%
2025-04-17	6.7100	7.2000	6.0000	6.7100	+0.299%	350,197	-76.751%
2025-04-16	6.3900	6.8300	6.2500	6.6900	+3.082%	549,073	-76.682%
2025-04-15	5.2700	6.4900	5.1100	6.4900	+27.006%	83,024	-75.963%
2025-04-14	5.6600	5.7500	4.8500	5.1100	-3.585%	51,342	-69.472%
2025-04-11	5.0100	5.3000	4.9000	5.3000	+6.212%	26,159	-70.566%
2025-04-10	4.7100	5.3700	4.7100	4.9900	+4.612%	104,239	-68.737%
2025-04-09	3.9000	4.8000	3.5600	4.7700	+22.622%	217,496	-67.296%
2025-04-08	2.7700	4.3999	2.7700	3.8900	+47.070%	817,637	-59.897%
2025-04-07	3.0000	3.0000	2.4000	2.6450	-11.833%	19,570	-41.021%
2025-04-04	2.7200	3.0853	2.7200	3.0000	+8.696%	26,989	-48.000%
2025-04-03	2.7300	3.0900	2.7100	2.7600	-3.497%	46,241	-43.478%
2025-04-02	3.6300	3.6300	2.7200	2.8600	-25.166%	29,225	-45.455%
2025-04-01	4.9000	5.3800	3.3000	3.8218	-16.736%	73,771	-59.182%
2025-03-31	3.9600	5.0499	3.8200	4.5900	+4.484%	26,751	-66.013%
2025-03-28	5.0255	5.0500	3.0000	4.3930	-9.795%	70,934	-64.489%
2025-03-27	5.2000	5.3000	4.8555	4.8700	-1.616%	34,020	-67.967%
2025-03-26	4.8500	5.1200	4.5501	4.9500	+2.273%	13,329	-68.485%
2025-03-25	5.0100	5.2500	4.8000	4.8400	-2.811%	10,698	-67.769%
2025-03-24	4.9400	5.3200	4.5800	4.9800	+3.106%	34,875	-68.675%
2025-03-21	5.0000	5.0000	4.7129	4.8300	-1.025%	19,287	-67.702%
2025-03-20	4.9800	5.0000	4.6900	4.8800	-1.014%	34,435	-68.033%
2025-03-19	5.4800	5.4800	4.9000	4.9300	-4.826%	11,115	-68.357%
2025-03-18	4.9500	5.5000	4.7100	5.1800	+4.795%	29,034	-69.884%
2025-03-17	4.4100	4.9900	4.4100	4.9430	+4.947%	7,577	-68.440%
2025-03-14	4.2400	4.7200	3.9700	4.7100	+7.780%	15,471	-66.879%
2025-03-13	4.4400	4.9500	4.1400	4.3700	+4.296%	25,102	-64.302%
2025-03-12	4.5300	4.8500	4.1600	4.1900	-4.250%	31,779	-62.768%
2025-03-11	4.7000	5.0500	4.3600	4.3760	-6.894%	29,818	-64.351%
2025-03-10	4.7200	5.0500	4.6300	4.7000	-2.083%	9,298	-66.809%
2025-03-07	5.0800	5.4000	4.5500	4.8000	-3.808%	34,243	-67.500%
2025-03-06	4.4765	5.4900	4.4765	4.9900	+10.155%	82,675	-68.737%
2025-03-05	4.1400	4.8000	4.0862	4.5300	+5.594%	50,596	-65.563%
2025-03-04	3.0600	4.2900	3.0600	4.2900	+41.118%	99,174	-63.636%
2025-03-03	3.5000	3.6000	3.0400	3.0400	-14.607%	13,837	-48.684%
2025-02-28	4.1500	4.1500	3.4100	3.5600	-14.010%	31,634	-56.180%
2025-02-27	4.2900	4.4600	4.0200	4.1400	-3.721%	21,137	-62.319%
2025-02-26	4.2100	4.7000	4.0200	4.3000	+2.138%	29,227	-63.721%
2025-02-25	4.8500	4.9900	4.0000	4.2100	-16.302%	47,860	-62.945%
2025-02-24	4.3700	5.0300	3.6600	5.0300	+15.103%	87,236	-68.986%
2025-02-21	5.0200	5.1900	4.3600	4.3700	-9.524%	42,319	-64.302%
2025-02-20	4.8100	5.0000	4.4500	4.8300	+0.416%	74,771	-67.702%
2025-02-19	4.7700	6.4600	4.2000	4.8100	+9.817%	410,377	-67.568%
2025-02-18	3.6400	4.7400	3.6200	4.3800	+14.063%	88,782	-64.384%
2025-02-14	4.0600	4.0600	3.5300	3.8400	-0.260%	39,762	-59.375%
2025-02-13	4.5000	4.5000	3.5500	3.8500	-12.500%	75,598	-59.481%
2025-02-12	3.9900	4.5836	3.7966	4.4000	+17.021%	106,648	-64.545%
2025-02-11	3.4500	3.8100	3.1500	3.7600	+15.692%	69,767	-58.511%
2025-02-10	3.3600	3.3900	2.8000	3.2500	+10.922%	118,537	-52.000%
2025-02-07	2.5800	3.3300	2.5800	2.9300	+14.902%	300,748	-46.758%
2025-02-06	2.0900	2.5500	2.0900	2.5500	+19.159%	113,651	-38.824%
2025-02-05	2.0900	2.2000	1.9000	2.1400	+16.940%	121,009	-27.103%
2025-02-04	1.8900	2.0200	1.8100	1.8300	-5.670%	36,898	-14.754%
2025-02-03	2.1700	2.2600	1.8585	1.9400	-2.513%	106,618	-19.588%
2025-01-31	1.9800	2.1000	1.8300	1.9900	+10.556%	133,688	-21.608%
2025-01-30	1.8400	2.1200	1.7800	1.8000	-2.174%	84,799	-13.333%
2025-01-29	1.8900	2.1400	1.7500	1.8400	+4.545%	201,683	-15.217%
2025-01-28	1.6000	2.0800	1.5000	1.7600	+10.000%	113,323	-11.364%
2025-01-27	1.8300	2.5500	1.5500	1.6000	-9.091%	846,676	-2.500%
2025-01-24	1.5600	2.0600	1.5600	1.7600	+13.548%	335,990	-11.364%
2025-01-23	1.5900	1.6400	1.4750	1.5500	-1.299%	140,581	+0.645%
2025-01-22	1.6000	1.6000	1.5100	1.5704	-2.460%	191,671	-0.662%
2025-01-21	1.5500	1.7400	1.5500	1.6100	+2.548%	271,330	-3.106%
2025-01-17	1.5500	1.6150	1.4900	1.5700	0.000%	63,374	-0.637%
2025-01-16	1.5740	1.6300	1.5303	1.5700	+2.944%	129,481	-0.637%
2025-01-15	1.6060	1.6060	1.5200	1.5251	-4.788%	10,921	+2.288%
2025-01-14	1.5600	1.6900	1.5100	1.6018	+2.025%	38,490	-2.610%
2025-01-13	1.4600	1.6900	1.4100	1.5700	+3.974%	64,377	-0.637%
2025-01-10	1.5400	1.5899	1.4842	1.5100	-5.031%	51,369	+3.311%
2025-01-08	1.4900	1.8000	1.3600	1.5900	+13.571%	1,008,671	-1.887%
2025-01-07	1.3500	1.4000	1.3100	1.4000	+4.012%	70,878	+11.429%
2025-01-06	1.4400	1.4400	1.3200	1.3460	-1.247%	66,549	+15.899%
2025-01-03	1.3500	1.4300	1.3500	1.3630	+1.641%	22,329	+14.453%
2025-01-02	1.4000	1.4100	1.3027	1.3410	-3.754%	12,018	+16.331%
2024-12-31	1.3689	1.4804	1.3000	1.3933	-3.243%	55,710	+11.964%
2024-12-30	1.4000	1.5449	1.3400	1.4400	-2.703%	86,907	+8.333%
2024-12-27	1.4700	1.6200	1.4500	1.4800	-2.632%	21,849	+5.405%
2024-12-26	1.6000	1.7000	1.4900	1.5200	-5.590%	122,639	+2.632%
2024-12-24	1.6020	1.8300	1.6000	1.6100	-2.424%	70,354	-3.106%
2024-12-23	1.5200	1.7400	1.5100	1.6500	+3.774%	105,709	-5.455%
2024-12-20	1.4100	1.7000	1.2462	1.5900	+12.766%	1,026,385	-1.887%
2024-12-19	1.5400	1.5400	1.4000	1.4100	-3.425%	34,226	+10.638%
2024-12-18	1.4700	1.6500	1.3110	1.4600	0.000%	141,428	+6.849%
2024-12-17	1.5200	1.6200	1.4600	1.4600	-7.006%	58,668	+6.849%
2024-12-16	1.8200	1.9000	1.5100	1.5700	-11.798%	94,091	-0.637%
2024-12-13	1.9900	2.2500	1.5019	1.7800	-14.423%	2,836,397	-12.360%
2024-12-12	2.0300	2.1299	1.7101	2.0800	+13.661%	3,473,333	-25.000%
2024-12-11	1.1000	2.1400	1.0900	1.8300	+63.393%	2,555,811	-14.754%
2024-12-10	1.1000	1.1600	1.0500	1.1200	+0.063%	26,170	+39.286%
2024-12-09	1.1300	1.3000	1.0200	1.1193	-5.144%	220,445	+39.373%
2024-12-06	1.4300	1.5700	1.1800	1.1800	-19.728%	1,956,802	+32.203%
2024-12-05	1.3100	1.6599	1.0901	1.4700	+11.651%	2,990,149	+6.122%
2024-12-04	1.3600	1.3600	1.3000	1.3166	-3.191%	5,363	+18.487%
2024-12-03	1.3561	1.4307	1.2101	1.3600	+6.400%	23,556	+14.706%
2024-12-02	1.2700	1.3429	1.2700	1.2782	+0.646%	7,187	+22.047%
2024-11-29	1.3800	1.3800	1.2700	1.2700	-4.511%	4,183	+22.835%
2024-11-27	1.3141	1.3300	1.3141	1.3300	-2.206%	791	+17.293%
2024-11-26	1.3300	1.3600	1.2900	1.3600	0.000%	1,472	+14.706%
2024-11-25	1.3400	1.3600	1.2900	1.3600	+1.493%	3,838	+14.706%
2024-11-22	1.2701	1.3677	1.2701	1.3400	-2.190%	7,756	+16.418%
2024-11-21	1.3600	1.3800	1.3600	1.3700	+1.481%	4,584	+13.869%
2024-11-20	1.3916	1.4000	1.3500	1.3500	-1.460%	2,759	+15.556%
2024-11-19	1.2920	1.3700	1.2850	1.3700	+6.615%	1,897	+13.869%
2024-11-18	1.2600	1.3100	1.2600	1.2850	+0.391%	11,042	+21.401%
2024-11-15	1.3700	1.3700	1.2800	1.2800	-2.290%	15,132	+21.875%
2024-11-14	1.3500	1.4203	1.3000	1.3100	-5.072%	23,616	+19.084%
2024-11-13	1.3800	1.5100	1.3500	1.3800	-2.128%	18,062	+13.043%
2024-11-12	1.3200	1.4400	1.3200	1.4100	-2.083%	4,317	+10.638%
2024-11-11	1.3466	1.5000	1.3466	1.4400	+6.273%	9,569	+8.333%
2024-11-08	1.3600	1.4198	1.3000	1.3550	+0.370%	10,820	+15.129%
2024-11-07	1.3100	1.3800	1.3100	1.3500	0.000%	12,472	+15.556%
2024-11-06	1.3500	1.4900	1.3200	1.3500	-2.464%	52,297	+15.556%
2024-11-05	1.3600	1.4700	1.3000	1.3841	-6.372%	21,522	+12.709%
2024-11-04	1.5000	1.5000	1.4100	1.4783	+1.601%	7,374	+5.527%
2024-11-01	1.6708	1.6708	1.4500	1.4550	-7.325%	11,778	+7.216%
2024-10-31	1.5600	1.6900	1.5000	1.5700	-1.875%	13,047	-0.637%
2024-10-30	1.6000	1.6594	1.5000	1.6000	-3.030%	18,526	-2.500%
2024-10-29	1.7400	1.7699	1.6201	1.6500	+2.484%	12,934	-5.455%
2024-10-28	1.4962	1.8550	1.4800	1.6100	+4.545%	48,706	-3.106%
2024-10-25	1.4600	1.6140	1.3790	1.5400	+6.449%	15,385	+1.299%
2024-10-24	1.4056	1.6299	1.4056	1.4467	-6.138%	8,095	+7.832%
2024-10-23	1.5800	1.5801	1.4100	1.5413	-3.669%	10,688	+1.213%
2024-10-22	1.6200	1.6400	1.5600	1.6000	-1.478%	9,107	-2.500%
2024-10-21	1.5811	1.6843	1.5500	1.6240	+0.247%	5,983	-3.941%
2024-10-18	1.5600	1.6900	1.5600	1.6200	+2.131%	8,704	-3.704%
2024-10-17	1.4500	1.6400	1.4500	1.5862	+8.651%	36,142	-1.652%
2024-10-16	1.4500	1.4892	1.4100	1.4599	+0.683%	8,629	+6.857%
2024-10-15	1.4400	1.4900	1.4400	1.4500	+2.837%	16,059	+7.586%
2024-10-14	1.4100	1.5081	1.4100	1.4100	+7.634%	11,799	+10.638%
2024-10-11	1.2800	1.3900	1.2800	1.3100	-1.504%	8,070	+19.084%
2024-10-10	1.4433	1.4900	1.3100	1.3300	-6.345%	6,909	+17.293%
2024-10-09	1.4900	1.5000	1.4200	1.4201	+0.007%	8,360	+9.851%
2024-10-08	1.4900	1.6100	1.3600	1.4200	-5.333%	26,395	+9.859%
2024-10-07	1.4700	1.7600	1.4700	1.5000	+4.167%	24,773	+4.000%
2024-10-04	1.5700	1.5700	1.4200	1.4400	-8.867%	15,404	+8.333%
2024-10-03	1.6900	1.6900	1.5700	1.5801	-6.503%	4,493	-1.272%
2024-10-02	1.7900	1.7900	1.6632	1.6900	+0.595%	5,930	-7.692%
2024-10-01	1.8900	1.8900	1.6401	1.6800	-8.197%	17,571	-7.143%
2024-09-30	1.6550	1.9000	1.6200	1.8300	+8.929%	46,421	-14.754%
2024-09-27	1.5800	1.7200	1.5600	1.6800	+0.665%	57,715	-7.143%
2024-09-26	1.5400	1.7100	1.4178	1.6689	+12.007%	32,462	-6.525%
2024-09-25	1.4299	1.5200	1.4299	1.4900	-3.871%	3,386	+4.698%
2024-09-24	1.5000	1.5500	1.4800	1.5500	+1.307%	2,889	+0.645%
2024-09-23	1.5200	1.5800	1.4826	1.5300	+4.795%	22,784	+1.961%
2024-09-20	1.5000	1.5000	1.3900	1.4600	-3.947%	12,519	+6.849%
2024-09-19	1.4950	1.5500	1.4554	1.5200	+4.110%	10,178	+2.632%
2024-09-18	1.5600	1.5600	1.4400	1.4600	-2.269%	39,623	+6.849%
2024-09-17	1.4900	1.5250	1.4400	1.4939	+1.626%	113,255	+4.425%
2024-09-16	1.5100	1.5350	1.4400	1.4700	+2.083%	86,229	+6.122%
2024-09-13	1.3300	1.6000	1.3300	1.4400	+13.386%	156,802	+8.333%
2024-09-12	1.3101	1.4900	1.2601	1.2700	-4.511%	146,169	+22.835%
2024-09-11	1.1400	1.3500	1.1100	1.3300	+16.667%	91,895	+17.293%
2024-09-10	1.2000	1.2200	1.1000	1.1400	-1.724%	13,153	+36.842%
2024-09-09	0.9981	1.2600	0.9981	1.1600	+12.731%	47,507	+34.483%
2024-09-06	1.0601	1.1300	1.0100	1.0290	-7.713%	60,414	+51.603%
2024-09-05	1.1000	1.1400	1.0600	1.1150	+1.364%	22,719	+39.910%
2024-09-04	1.0538	1.1499	1.0300	1.1000	+4.762%	16,219	+41.818%
2024-09-03	1.0500	1.1300	1.0300	1.0500	-3.297%	25,620	+48.571%
2024-08-30	1.1450	1.1799	1.0100	1.0858	-3.484%	112,465	+43.673%
2024-08-29	1.1300	1.2500	1.0400	1.1250	-5.462%	147,803	+38.667%
2024-08-28	1.5500	1.5999	1.0800	1.1900	-24.684%	338,930	+31.092%
2024-08-27	2.3000	2.3900	1.5000	1.5800	-28.507%	342,974	-1.266%
2024-08-26	2.2600	2.3512	2.1500	2.2100	-2.212%	32,660	-29.412%
2024-08-23	2.3100	2.4300	2.2500	2.2600	-10.672%	41,349	-30.973%
2024-08-22	2.4500	2.6500	2.0900	2.5300	+4.545%	1,804,511	-38.340%
2024-08-21	2.2900	2.4500	2.2300	2.4200	+6.608%	2,024,861	-35.537%
2024-08-20	2.3500	2.3900	2.2200	2.2700	-0.439%	35,145	-31.278%
2024-08-19	2.7000	2.7000	2.2400	2.2800	-14.607%	61,231	-31.579%
2024-08-16	2.9400	2.9850	2.5200	2.6700	-14.148%	30,765	-41.573%
2024-08-15	3.1700	3.2000	3.0183	3.1100	-2.813%	37,049	-49.839%
2024-08-14	2.9300	3.2000	2.3100	3.2000	+12.285%	770,183	-51.250%
2024-08-13	2.7900	3.0000	2.4100	2.8499	+4.011%	892,516	-45.261%
2024-08-12	2.2700	2.8500	2.2700	2.7400	+17.094%	58,874	-43.066%
2024-08-09	2.1300	2.3500	2.0000	2.3400	+17.000%	43,447	-33.333%
2024-08-08	1.9500	2.0900	1.9400	2.0000	0.000%	19,908	-22.000%
2024-08-07	2.0700	2.1000	1.9500	2.0000	-3.382%	9,282	-22.000%
2024-08-06	1.7500	2.2100	1.7500	2.0700	+17.614%	66,940	-24.638%
2024-08-05	1.7600	1.8500	1.7001	1.7600	-3.297%	15,047	-11.364%
2024-08-02	1.9000	1.9800	1.8100	1.8200	-7.143%	20,211	-14.286%
2024-08-01	1.9900	2.0500	1.9000	1.9600	+5.946%	15,754	-20.408%
2024-07-31	1.9900	1.9950	1.8500	1.8500	-4.145%	10,955	-15.676%
2024-07-30	1.9961	2.0500	1.8500	1.9300	-1.026%	7,018	-19.171%
2024-07-29	2.0900	2.0900	1.8884	1.9500	-3.465%	8,317	-20.000%
2024-07-26	2.0100	2.1500	1.9600	2.0200	+1.508%	11,821	-22.772%
2024-07-25	2.3200	2.3605	1.7350	1.9900	-12.335%	102,058	-21.608%
2024-07-24	2.6800	2.7400	2.2501	2.2700	-9.921%	66,184	-31.278%
2024-07-23	2.2100	3.1000	1.8100	2.5200	+13.514%	203,390	-38.095%
2024-07-22	2.1900	2.3700	2.1800	2.2200	+2.069%	26,329	-29.730%
2024-07-19	2.6300	2.7000	2.1000	2.1750	-18.843%	53,030	-28.276%
2024-07-18	2.8000	2.9900	2.6800	2.6800	-4.626%	30,127	-41.791%
2024-07-17	3.0000	3.0528	2.8000	2.8100	-8.618%	11,008	-44.484%
2024-07-16	2.8600	3.1900	2.8600	3.0750	+6.401%	200,286	-49.268%
2024-07-15	3.2000	3.2000	2.7442	2.8900	-11.350%	175,391	-46.021%
2024-07-12	3.2800	3.3600	3.2350	3.2600	-0.610%	363,832	-52.147%
2024-07-11	2.8900	3.4500	2.8601	3.2800	+11.186%	60,295	-52.439%
2024-07-10	2.8400	3.0250	2.8400	2.9500	+1.027%	12,873	-47.119%
2024-07-09	2.8900	3.0322	2.7700	2.9200	-7.302%	27,615	-46.575%
2024-07-08	2.5300	3.1500	2.3300	3.1500	+21.154%	67,365	-50.476%
2024-07-05	3.3500	3.3500	2.5400	2.6000	-23.529%	57,697	-40.000%
2024-07-03	3.3700	3.7364	3.1200	3.4000	-15.360%	55,147	-54.118%
2024-07-02	4.0950	4.1522	3.7843	4.0170	-3.437%	36,405	-61.165%
2024-07-01	4.4733	4.6410	3.9364	4.1600	-10.839%	45,677	-62.500%
2024-06-28	4.5630	5.0050	4.5058	4.6657	-1.509%	7,202	-66.565%
2024-06-27	4.5976	4.8711	4.5500	4.7372	+3.025%	1,602	-67.069%
2024-06-26	4.6800	4.8087	4.5526	4.5981	-2.589%	3,440	-66.073%
2024-06-25	4.6501	4.8581	4.5968	4.7203	+0.917%	6,126	-66.951%
2024-06-24	4.4850	4.6800	4.3550	4.6774	+2.800%	2,480	-66.648%
2024-06-21	4.5643	4.8386	4.2900	4.5500	-3.047%	3,614	-65.714%
2024-06-20	4.8594	4.8750	4.6189	4.6930	-2.432%	2,643	-66.759%
2024-06-18	4.9270	4.9634	4.6033	4.8100	+4.579%	4,819	-67.568%
2024-06-17	4.5864	4.8425	4.4915	4.5994	-1.448%	2,420	-66.083%
2024-06-14	4.7840	4.8184	4.4889	4.6670	-0.554%	4,142	-66.574%
2024-06-13	4.6527	4.9023	4.4460	4.6930	-2.774%	5,845	-66.759%
2024-06-12	4.8620	4.8919	4.6813	4.8269	-1.013%	8,931	-67.681%
2024-06-11	5.0310	5.2260	4.8750	4.8763	-5.990%	5,938	-68.009%
2024-06-10	4.8230	5.5900	4.8230	5.1870	+5.000%	13,291	-69.925%
2024-06-07	4.6410	5.5900	4.5409	4.9400	-1.554%	50,536	-68.421%
2024-06-06	4.3641	5.4600	4.3641	5.0180	+14.984%	56,336	-68.912%
2024-06-05	4.1210	5.1129	3.9390	4.3641	+2.036%	59,584	-64.254%
2024-06-04	4.4057	4.6150	3.7934	4.2770	-2.519%	59,601	-63.526%
2024-06-03	4.2003	4.4213	4.1385	4.3875	+7.793%	22,262	-64.444%
2024-05-31	4.0287	4.3472	3.9689	4.0703	-2.461%	11,583	-61.674%
2024-05-30	4.1587	4.4200	3.9000	4.1730	+0.344%	33,609	-62.617%
2024-05-29	4.2250	4.4187	4.0300	4.1587	-3.703%	26,003	-62.488%
2024-05-28	4.3420	4.6800	3.9169	4.3186	-2.294%	62,862	-63.877%
2024-05-24	4.5175	4.6800	4.1990	4.4200	-3.134%	20,670	-64.706%
2024-05-23	4.6020	4.8113	4.5500	4.5630	-5.056%	11,693	-65.812%
2024-05-22	4.8100	5.1064	4.5513	4.8060	-6.169%	24,385	-67.541%
2024-05-21	5.9163	5.9774	4.8256	5.1220	-16.027%	36,853	-69.543%
2024-05-20	5.7135	6.2309	5.7135	6.0996	+6.636%	28,702	-74.425%
2024-05-17	5.2286	6.6300	5.2260	5.7200	+14.375%	123,066	-72.727%
2024-05-16	4.9270	5.3287	4.5500	5.0011	+1.370%	31,618	-68.807%
2024-05-15	5.1753	5.1857	4.6800	4.9335	+1.852%	16,672	-68.379%
2024-05-14	4.7710	5.0050	4.5617	4.8438	-1.062%	21,029	-67.794%
2024-05-13	5.0700	5.0940	4.6800	4.8958	-2.511%	10,745	-68.136%
2024-05-10	4.9400	5.0700	4.8100	5.0219	+0.809%	22,033	-68.936%
2024-05-09	5.2000	5.2000	4.9400	4.9816	-0.519%	2,082	-68.685%
2024-05-08	4.9413	5.0986	4.9413	5.0076	-3.459%	2,652	-68.847%
2024-05-07	5.2000	5.2000	4.8750	5.1870	+2.046%	8,670	-69.925%
2024-05-06	4.8100	5.1961	4.4200	5.0830	+1.295%	14,506	-69.309%
2024-05-03	5.1870	5.2000	4.8126	5.0180	-0.464%	5,927	-68.912%
2024-05-02	5.2208	5.3300	4.9400	5.0414	-6.329%	11,421	-69.056%
2024-05-01	5.1077	5.7070	4.3394	5.3820	+2.222%	70,409	-71.014%
2024-04-30	4.8165	5.3300	4.6800	5.2650	+7.143%	50,586	-70.370%
2024-04-29	4.8412	4.9400	4.6800	4.9140	+4.420%	9,291	-68.254%
2024-04-26	5.0804	5.1480	4.4850	4.7060	-7.346%	21,484	-66.851%
2024-04-25	4.9400	5.2650	4.9400	5.0791	-2.325%	9,862	-69.286%
2024-04-24	5.1220	5.4587	5.0258	5.2000	-0.150%	8,116	-70.000%
2024-04-23	5.0700	5.8487	5.0076	5.2078	+2.823%	35,386	-70.045%
2024-04-22	4.9049	5.1987	4.6800	5.0648	+1.195%	23,634	-69.199%
2024-04-19	5.7928	5.9800	4.9322	5.0050	-16.286%	60,979	-68.831%
2024-04-18	5.9800	5.9800	5.7330	5.9787	+1.613%	32,661	-73.907%
2024-04-17	5.9527	6.2257	5.7200	5.8838	-2.035%	17,743	-73.487%
2024-04-16	5.8825	6.4831	5.5419	6.0060	+4.762%	52,199	-74.026%
2024-04-15	5.9384	6.1100	5.5900	5.7330	-7.080%	33,748	-72.789%
2024-04-12	6.7600	7.0577	6.0450	6.1698	-3.438%	74,128	-74.716%
2024-04-11	6.2829	6.5000	5.9930	6.3895	+0.306%	59,278	-75.585%
2024-04-10	6.6300	6.7587	5.9930	6.3700	-5.039%	47,956	-75.510%
2024-04-09	7.2280	7.4815	6.3700	6.7080	-7.857%	466,437	-76.744%
2024-04-08	8.3226	9.1000	7.0200	7.2800	-9.677%	126,766	-78.571%
2024-04-05	10.7757	11.2970	7.7994	8.0600	-29.545%	232,427	-80.645%
2024-04-04	17.8100	21.5800	10.2960	11.4400	-40.940%	566,250	-86.364%
2024-04-03	47.7100	67.6000	15.8600	19.3700	-60.267%	1,034,574	-91.946%
2024-04-02	53.3000	57.8500	48.7500	48.7500	-6.716%	20,749	-96.800%
2024-04-01	46.6700	53.9500	45.7600	52.2600	+15.186%	33,098	-97.015%
2024-03-28	41.9900	46.7987	41.9900	45.3700	+8.385%	8,850	-96.562%
2024-03-27	38.4800	41.9900	37.4400	41.8600	+7.333%	8,089	-96.273%
2024-03-26	39.0000	40.3000	37.7000	39.0000	+4.902%	5,297	-96.000%
2024-03-25	36.1400	39.0000	19.6300	37.1774	+1.411%	31,111	-95.804%
2024-03-22	39.0000	39.3900	35.8800	36.6600	-5.051%	6,116	-95.745%
2024-03-21	37.9600	40.8200	37.7000	38.6100	+2.238%	5,568	-95.960%
2024-03-20	34.4500	40.3000	33.1500	37.7650	+10.038%	15,420	-95.869%
2024-03-19	32.3700	34.3200	30.5500	34.3200	+10.000%	6,457	-95.455%
2024-03-18	26.0000	32.1100	23.9200	31.2000	+16.505%	14,409	-95.000%
2024-03-15	27.0569	28.2932	24.0500	26.7800	+0.488%	7,239	-94.175%
2024-03-14	28.6000	30.4174	24.0500	26.6500	-5.093%	8,980	-94.146%
2024-03-13	22.3600	28.3400	22.2300	28.0800	+30.909%	26,469	-94.444%
2024-03-12	19.2400	27.0400	18.3300	21.4500	+13.793%	39,279	-92.727%
2024-03-11	17.5500	19.8900	16.6400	18.8500	+9.023%	8,257	-91.724%
2024-03-08	18.0700	18.0700	16.2500	17.2900	+1.527%	2,074	-90.977%
2024-03-07	15.8600	19.2400	15.3400	17.0300	+11.966%	12,642	-90.840%
2024-03-06	17.6800	19.5000	12.3500	15.2100	-10.000%	12,608	-89.744%
2024-03-05	16.5100	18.0219	16.1200	16.9000	+5.691%	15,921	-90.769%
2024-03-04	16.5100	18.2000	15.4700	15.9900	-2.381%	9,368	-90.244%
2024-03-01	14.9396	17.0300	14.8109	16.3800	+11.504%	9,454	-90.476%
2024-02-29	15.8600	16.2500	14.1726	14.6900	-6.612%	2,786	-89.381%
2024-02-28	15.3400	16.5100	14.5613	15.7300	0.000%	2,832	-90.083%
2024-02-27	13.7800	15.7300	13.2600	15.7300	+14.151%	9,030	-90.083%
2024-02-26	13.5200	14.4300	12.6100	13.7800	+7.888%	13,469	-88.679%
2024-02-23	13.6500	14.0400	11.9613	12.7725	-3.676%	8,724	-87.786%
2024-02-22	13.3900	14.1700	12.6711	13.2600	+0.990%	9,324	-88.235%
2024-02-21	12.8570	13.6500	11.8378	13.1300	-4.717%	8,562	-88.119%
2024-02-20	11.9600	14.3000	11.9600	13.7800	+15.217%	14,215	-88.679%
2024-02-16	11.7234	12.8700	11.1943	11.9600	+0.580%	7,093	-86.957%
2024-02-15	11.8300	12.8700	10.9395	11.8910	+11.548%	32,735	-86.881%
2024-02-14	10.5300	11.0500	10.0750	10.6600	+3.811%	5,924	-85.366%
2024-02-13	9.1000	11.0500	8.7100	10.2687	+12.843%	7,585	-84.808%
2024-02-12	9.9125	9.9125	8.9700	9.1000	-10.714%	3,261	-82.857%
2024-02-09	9.3639	10.2687	9.1000	10.1920	+4.533%	3,459	-84.694%
2024-02-08	9.2313	10.2687	9.2313	9.7500	-3.846%	2,220	-84.000%
2024-02-07	10.2700	10.2700	9.4913	10.1400	+2.564%	1,617	-84.615%
2024-02-06	10.1400	10.4000	9.3743	9.8865	+0.066%	5,968	-84.221%
2024-02-05	8.5774	10.4000	8.5774	9.8800	+11.765%	6,491	-84.211%
2024-02-02	9.7500	10.2700	8.8400	8.8400	-2.857%	2,929	-82.353%
2024-02-01	9.7500	10.2700	8.9700	9.1000	+2.941%	2,687	-82.857%
2024-01-31	8.8400	9.8800	8.3330	8.8400	+7.800%	1,362	-82.353%
2024-01-30	8.4500	9.1000	8.2004	8.2004	-2.954%	1,564	-80.977%
2024-01-29	9.8800	9.8800	8.3850	8.4500	-5.317%	1,936	-81.538%
2024-01-26	10.0100	10.0100	8.9245	8.9245	-6.662%	485	-82.520%
2024-01-25	10.0074	10.7900	9.4471	9.5615	-6.899%	4,629	-83.685%
2024-01-24	9.9424	10.8550	9.7500	10.2700	-2.469%	2,165	-84.810%
2024-01-23	9.9970	10.6600	9.2469	10.5300	+2.532%	1,621	-85.185%
2024-01-22	8.9700	10.2700	8.5540	10.2700	+19.697%	2,774	-84.810%
2024-01-19	8.3850	8.8400	8.2550	8.5800	+1.492%	2,013	-81.818%
2024-01-18	8.8400	8.9700	8.4526	8.4539	+0.744%	992	-81.547%
2024-01-17	8.9544	8.9544	7.8000	8.3915	-0.708%	1,472	-81.410%
2024-01-16	9.3600	9.4887	8.3369	8.4513	-7.142%	2,183	-81.541%
2024-01-12	9.3600	9.4900	9.1000	9.1013	-3.964%	445	-82.860%
2024-01-11	9.3678	9.6200	9.1000	9.4770	+1.250%	672	-83.539%
2024-01-10	10.2700	10.2700	9.2326	9.3600	-4.000%	841	-83.333%
2024-01-09	9.2300	9.7500	9.2300	9.7500	+0.685%	434	-84.000%
2024-01-08	9.7942	10.2375	9.3600	9.6837	-5.709%	2,646	-83.890%
2024-01-05	9.3301	10.4572	9.3301	10.2700	+6.771%	2,500	-84.810%
2024-01-04	10.6600	11.2190	9.0025	9.6187	-10.866%	7,254	-83.782%
2024-01-03	12.4982	12.7387	10.6613	10.7913	-15.287%	4,824	-85.544%
2024-01-02	12.1810	12.8700	10.6600	12.7387	+12.606%	21,005	-87.754%
2023-12-29	10.7900	11.7000	10.5300	11.3126	-3.311%	9,083	-86.210%
2023-12-28	10.0100	12.2109	9.7500	11.7000	+12.066%	47,202	-86.667%
2023-12-27	10.1400	11.7000	8.4500	10.4403	+23.554%	539,950	-85.058%
2023-12-26	8.0782	8.7100	7.8000	8.4500	+4.603%	88,807	-81.538%
2023-12-22	8.0782	8.2349	7.4750	8.0782	+8.447%	730	-80.689%
2023-12-21	7.5400	7.8228	7.4100	7.4490	-3.633%	896	-79.058%

.dark-mode .zfv7ND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfv7ND{ color: #333333; background-color: white; border: 2px solid #333333; }JZXNJiuzi Holdings, Inc.stock NASDAQ

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ