Dark

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ

At Close

Oct 2, 2026 2:47:22 PM EDT

1.13USD+4.630%(+0.05)46,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:19:30 AM EDT

1.10USD+1.861%(+0.02)2,124

After-hours

Sep 30, 2026 4:55:30 PM EDT

1.09USD-1.357%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.11000	1.140000	1.0900	1.1300	+4.630%	46,183	0.000%
2026-10-01	1.13000	1.140000	1.0600	1.0800	-2.703%	134,881	+4.630%
2026-09-30	1.16000	1.160000	1.1000	1.1100	-2.632%	54,555	+1.802%
2026-09-29	1.11740	1.160000	1.1150	1.1400	0.000%	95,419	-0.877%
2026-09-28	1.12000	1.150000	1.0933	1.1400	+0.885%	80,480	-0.877%
2026-09-25	1.17000	1.170000	1.1200	1.1300	-2.586%	59,105	0.000%
2026-09-24	1.08000	1.170000	1.0800	1.1600	+5.455%	117,110	-2.586%
2026-09-23	1.10000	1.125000	1.0999	1.1000	-2.655%	64,772	+2.727%
2026-09-22	1.09000	1.165000	1.0700	1.1300	+3.196%	228,339	0.000%
2026-09-21	1.13000	1.130000	1.0801	1.0950	-1.351%	158,041	+3.196%
2026-09-18	1.06000	1.110000	1.0500	1.1100	-3.478%	324,075	+1.802%
2026-09-17	1.18500	1.225000	1.1100	1.1500	-10.853%	817,637	-1.739%
2026-09-16	1.33000	1.940000	1.1204	1.2900	+20.561%	47,827,242	-12.403%
2026-09-15	1.08000	1.100000	1.0400	1.0700	-3.604%	54,456	+5.607%
2026-09-14	1.09000	1.130000	1.0900	1.1100	-3.478%	35,838	+1.802%
2026-09-11	1.16000	1.160000	1.1300	1.1500	-0.862%	31,037	-1.739%
2026-09-10	1.13000	1.170000	1.1201	1.1600	0.000%	20,780	-2.586%
2026-09-09	1.13000	1.175000	1.1200	1.1600	+0.870%	44,547	-2.586%
2026-09-08	1.14000	1.160000	1.1300	1.1500	0.000%	27,482	-1.739%
2026-09-04	1.15000	1.160000	1.1100	1.1500	0.000%	41,088	-1.739%
2026-09-03	1.16000	1.170000	1.1300	1.1500	+0.877%	39,842	-1.739%
2026-09-02	1.14500	1.160000	1.1200	1.1400	+0.885%	53,945	-0.877%
2026-09-01	1.18000	1.190000	1.1300	1.1300	-2.586%	47,819	0.000%
2026-08-31	1.18000	1.240000	1.1600	1.1600	-0.855%	54,944	-2.586%
2026-08-28	1.14000	1.200000	1.1300	1.1700	+3.540%	65,152	-3.419%
2026-08-27	1.14000	1.180000	1.0700	1.1300	-0.877%	99,542	0.000%
2026-08-26	1.10000	1.210000	1.1000	1.1400	+1.786%	169,327	-0.877%
2026-08-25	1.32000	1.320000	1.1000	1.1200	-14.504%	351,781	+0.893%
2026-08-24	1.29000	1.329800	1.2700	1.3100	+0.769%	61,630	-13.740%
2026-08-21	1.29000	1.340000	1.2602	1.3000	+2.362%	86,035	-13.077%
2026-08-20	1.33000	1.369900	1.2600	1.2700	-5.224%	185,890	-11.024%
2026-08-19	1.30000	1.370000	1.2700	1.3400	+2.290%	238,341	-15.672%
2026-08-18	1.32000	1.370000	1.2900	1.3100	-3.676%	73,673	-13.740%
2026-08-17	1.39000	1.420000	1.3400	1.3600	-2.158%	77,310	-16.912%
2026-08-14	1.40000	1.412900	1.3700	1.3900	-2.113%	89,506	-18.705%
2026-08-13	1.44000	1.484200	1.3200	1.4200	-1.389%	118,016	-20.423%
2026-08-12	1.48000	1.500000	1.4137	1.4400	-2.041%	108,906	-21.528%
2026-08-11	1.51000	1.520000	1.4700	1.4700	-3.289%	130,462	-23.129%
2026-08-10	1.51000	1.579900	1.4001	1.5200	-1.299%	237,004	-25.658%
2026-08-07	1.58000	1.600000	1.5200	1.5400	-1.282%	278,736	-26.623%
2026-08-06	1.59000	1.950000	1.5100	1.5600	-3.106%	1,376,755	-27.564%
2026-08-05	1.68000	1.700000	1.5500	1.6100	-1.227%	475,360	-29.814%
2026-08-04	1.53000	1.735000	1.4600	1.6300	+6.536%	803,279	-30.675%
2026-08-03	1.59000	1.600000	1.4140	1.5300	+5.517%	516,938	-26.144%
2026-07-31	1.36000	1.480000	1.3200	1.4500	+9.023%	473,417	-22.069%
2026-07-30	1.28000	1.410000	1.2800	1.3300	+4.724%	498,675	-15.038%
2026-07-29	1.31000	1.310000	1.2000	1.2700	-4.511%	221,915	-11.024%
2026-07-28	1.36000	1.370000	1.2600	1.3300	-1.481%	439,117	-15.038%
2026-07-27	1.49000	1.670000	1.3000	1.3500	+13.445%	14,430,539	-16.296%
2026-07-24	1.25000	1.255300	1.1800	1.1900	-8.462%	179,100	-5.042%
2026-07-23	1.26000	1.340000	1.1800	1.3000	+1.563%	378,133	-13.077%
2026-07-22	1.34000	1.410000	1.1400	1.2800	-33.679%	1,683,635	-11.719%
2026-07-21	1.15000	2.370000	1.1200	1.9300	+67.826%	35,888,203	-41.451%
2026-07-20	1.16000	1.180000	1.1200	1.1500	-1.709%	198,098	-1.739%
2026-07-17	1.16000	1.190000	1.1178	1.1700	-2.500%	449,021	-3.419%
2026-07-16	1.17000	1.218300	1.1500	1.2000	+0.840%	193,946	-5.833%
2026-07-15	1.26000	1.340000	1.1500	1.1900	-3.252%	354,649	-5.042%
2026-07-14	1.42000	1.560000	1.1100	1.2300	-18.543%	919,076	-8.130%
2026-07-13	1.55000	1.590000	1.3200	1.5100	-30.415%	2,016,946	-25.166%
2026-07-10	1.62000	3.235000	1.5700	2.1700	+85.470%	146,268,106	-47.926%
2026-07-09	1.15010	1.179000	1.1400	1.1700	-0.847%	353,426	-3.419%
2026-07-08	1.18000	1.180000	1.1106	1.1800	0.000%	63,501	-4.237%
2026-07-07	1.22000	1.220000	1.1201	1.1800	-4.065%	28,000	-4.237%
2026-07-06	1.11000	1.246400	1.0900	1.2300	+9.821%	495,811	-8.130%
2026-07-02	1.15000	1.280000	1.1200	1.1200	-2.609%	296,224	+0.893%
2026-07-01	1.05980	1.170000	1.0402	1.1500	+10.577%	249,475	-1.739%
2026-06-30	1.07000	1.090000	1.0300	1.0400	-4.587%	96,593	+8.654%
2026-06-29	1.13000	1.167800	1.0850	1.0900	-5.217%	151,221	+3.670%
2026-06-26	1.22000	1.230000	1.1500	1.1500	-5.738%	70,146	-1.739%
2026-06-25	1.28000	1.320000	1.2200	1.2200	-5.426%	49,312	-7.377%
2026-06-24	1.24000	1.339900	1.2201	1.2900	+5.738%	70,870	-12.403%
2026-06-23	1.28000	1.295000	1.2100	1.2200	-6.870%	189,937	-7.377%
2026-06-22	1.32000	1.410000	1.3000	1.3100	-2.963%	111,808	-13.740%
2026-06-18	1.45000	1.450000	1.3500	1.3500	-6.897%	125,571	-16.296%
2026-06-17	1.52000	1.530000	1.4100	1.4500	-6.452%	88,380	-22.069%
2026-06-16	1.68000	1.680000	1.4800	1.5500	-1.274%	347,305	-27.097%
2026-06-15	1.53000	1.748800	1.4100	1.5700	+3.974%	454,103	-28.025%
2026-06-12	1.62000	1.680000	1.4500	1.5100	-7.927%	808,562	-25.166%
2026-06-11	1.60000	2.490000	1.2900	1.6400	+7.190%	5,621,786	-31.098%
2026-06-10	1.40000	1.650000	1.3500	1.5300	+11.679%	1,085,910	-26.144%
2026-06-09	1.99000	2.830000	1.1600	1.3700	+8.730%	48,685,013	-17.518%
2026-06-08	1.08000	1.960000	1.0600	1.2600	+12.500%	7,980,106	-10.317%
2026-06-05	1.24000	1.240000	1.1150	1.1200	-10.400%	115,672	+0.893%
2026-06-04	1.19000	1.260000	1.1800	1.2500	+2.459%	83,401	-9.600%
2026-06-03	1.27000	1.270000	1.1900	1.2200	-6.870%	175,391	-7.377%
2026-06-02	1.30000	1.410000	1.2400	1.3100	-2.239%	477,927	-13.740%
2026-06-01	1.17000	2.360000	1.1600	1.3400	+15.517%	13,471,395	-15.672%
2026-05-29	1.11000	1.200000	1.1000	1.1600	+1.754%	247,795	-2.586%
2026-05-28	1.09000	1.140000	1.0860	1.1400	+4.587%	45,218	-0.877%
2026-05-27	1.12000	1.129300	1.0700	1.0900	-1.802%	139,377	+3.670%
2026-05-26	1.10000	1.190000	1.0967	1.1100	0.000%	187,571	+1.802%
2026-05-22	1.04000	1.150000	1.0400	1.1100	+7.767%	132,115	+1.802%
2026-05-21	1.05000	1.050000	1.0200	1.0300	+0.980%	78,586	+9.709%
2026-05-20	1.04000	1.110000	0.9282	1.0200	-5.556%	310,573	+10.784%
2026-05-19	1.18000	1.200000	1.0000	1.0800	-8.475%	364,899	+4.630%
2026-05-18	1.25000	1.320000	1.1500	1.1800	-12.593%	525,215	-4.237%
2026-05-15	1.36000	1.390000	1.1200	1.3500	+14.407%	9,017,539	-16.296%
2026-05-14	1.26000	1.340000	1.1500	1.1800	+2.609%	395,253	-4.237%
2026-05-13	1.16000	1.610000	1.1100	1.1500	-3.361%	1,817,543	-1.739%
2026-05-12	1.37000	1.380000	1.1500	1.1900	-11.194%	1,013,763	-5.042%
2026-05-11	1.24500	1.880000	1.2300	1.3400	+48.066%	91,494,296	-15.672%
2026-05-08	0.90850	0.940000	0.8823	0.9050	+0.333%	82,588	+24.862%
2026-05-07	0.89110	0.922800	0.8600	0.9020	+2.430%	219,168	+25.277%
2026-05-06	0.89990	0.900000	0.8702	0.8806	-2.427%	15,580	+28.322%
2026-05-05	0.87000	0.902500	0.8600	0.9025	+2.557%	42,219	+25.208%
2026-05-04	0.91650	0.959900	0.8800	0.8800	-5.902%	31,375	+28.409%
2026-05-01	0.90900	0.959900	0.8808	0.9352	+1.641%	79,585	+20.830%
2026-04-30	0.98000	0.980000	0.9146	0.9201	-7.990%	44,517	+22.813%
2026-04-29	0.99910	1.006900	0.9600	1.0000	-2.913%	22,471	+13.000%
2026-04-28	0.95000	1.045000	0.9500	1.0300	+6.969%	43,531	+9.709%
2026-04-27	0.92150	0.986900	0.9152	0.9629	-0.093%	14,767	+17.354%
2026-04-24	0.97000	0.990000	0.9600	0.9638	-1.149%	20,672	+17.244%
2026-04-23	0.99995	1.010000	0.9264	0.9750	-3.465%	134,186	+15.897%
2026-04-22	0.95010	1.010000	0.9500	1.0100	+4.113%	27,362	+11.881%
2026-04-21	0.95650	0.994400	0.9556	0.9701	-0.798%	102,122	+16.483%
2026-04-20	0.95000	0.980000	0.9500	0.9779	-0.224%	44,830	+15.554%
2026-04-17	0.95000	1.050000	0.9300	0.9801	-3.912%	31,039	+15.294%
2026-04-16	1.02000	1.030000	0.9800	1.0200	0.000%	51,341	+10.784%
2026-04-15	1.00000	1.027100	0.9900	1.0200	-9.735%	41,576	+10.784%
2026-04-14	0.94020	1.150000	0.9065	1.1300	+24.848%	171,295	0.000%
2026-04-13	0.94890	0.955000	0.8785	0.9051	-2.656%	76,173	+24.848%
2026-04-10	0.91500	0.999900	0.9055	0.9298	+1.407%	299,736	+21.532%
2026-04-09	0.92000	0.922200	0.8835	0.9169	-0.337%	23,443	+23.241%
2026-04-08	0.92000	0.939600	0.9101	0.9200	+1.099%	27,117	+22.826%
2026-04-07	0.90000	0.932499	0.9000	0.9100	+1.665%	23,488	+24.176%
2026-04-06	0.92740	0.970000	0.8897	0.8951	-3.753%	28,667	+26.243%
2026-04-02	0.90000	0.930000	0.8800	0.9300	+3.322%	38,634	+21.505%
2026-04-01	0.93000	0.930000	0.8880	0.9001	-4.952%	35,455	+25.542%
2026-03-31	0.89040	0.952900	0.8903	0.9470	+1.861%	64,813	+19.324%
2026-03-30	0.95000	0.964700	0.8766	0.9297	-4.656%	62,539	+21.545%
2026-03-27	1.02000	1.039900	0.9600	0.9751	-1.525%	45,429	+15.886%
2026-03-26	1.07990	1.080000	0.9200	0.9902	-9.156%	47,563	+14.118%
2026-03-25	1.14000	1.140000	1.0700	1.0900	-4.386%	28,356	+3.670%
2026-03-24	1.08000	1.180000	1.0302	1.1400	+3.636%	106,488	-0.877%
2026-03-23	1.09000	1.150000	1.0600	1.1000	0.000%	204,604	+2.727%
2026-03-20	0.99870	1.130000	0.9400	1.1000	+7.843%	193,894	+2.727%
2026-03-19	0.97860	1.030000	0.9223	1.0200	-0.971%	51,617	+10.784%
2026-03-18	1.04000	1.060000	0.9500	1.0300	-3.738%	147,775	+9.709%
2026-03-17	1.12000	1.120000	1.0100	1.0700	-5.310%	123,740	+5.607%
2026-03-16	1.16000	1.200000	1.0601	1.1300	-1.739%	427,153	0.000%
2026-03-13	1.21000	1.210500	1.1400	1.1500	-6.504%	154,715	-1.739%
2026-03-12	1.24000	1.242800	1.1700	1.2300	-0.806%	163,066	-8.130%
2026-03-11	1.36000	1.385000	1.2200	1.2400	-10.791%	241,126	-8.871%
2026-03-10	1.38000	1.520000	1.3800	1.3900	-3.472%	300,250	-18.705%
2026-03-09	1.35000	1.496000	1.3500	1.4400	-5.882%	531,229	-21.528%
2026-03-06	1.55000	1.640000	1.4000	1.5300	+16.794%	18,160,135	-26.144%
2026-03-05	1.26000	1.393200	1.1500	1.3100	-17.610%	1,239,210	-13.740%
2026-03-04	1.04000	1.669900	1.0200	1.5900	+87.037%	42,058,602	-28.931%
2026-03-03	1.06000	1.060000	0.7500	0.8501	-26.078%	384,074	+32.926%
2026-03-02	1.14000	1.180000	1.0800	1.1500	0.000%	299,080	-1.739%
2026-02-27	1.15000	1.179900	1.0700	1.1500	-3.361%	154,415	-1.739%
2026-02-26	1.25850	1.320000	1.1600	1.1900	-4.800%	282,957	-5.042%
2026-02-25	1.34000	1.340000	1.2400	1.2500	-4.580%	159,186	-9.600%
2026-02-24	1.39000	1.460000	1.3100	1.3100	-10.274%	224,585	-13.740%
2026-02-23	1.36000	1.540000	1.3400	1.4600	0.000%	411,535	-22.603%
2026-02-20	1.48000	1.540000	1.4100	1.4600	-5.195%	562,923	-22.603%
2026-02-19	1.55000	1.670000	1.4200	1.5400	+23.200%	10,423,638	-26.623%
2026-02-18	1.40000	1.530000	1.2002	1.2500	-16.107%	1,476,532	-9.600%
2026-02-17	1.50000	1.560000	1.3900	1.4900	-6.875%	504,516	-24.161%
2026-02-13	2.23000	2.790000	1.5800	1.6000	-26.941%	4,388,908	-29.375%
2026-02-12	1.86000	2.650000	1.8000	2.1900	+31.928%	15,599,747	-48.402%
2026-02-11	2.40000	2.430000	1.3900	1.6600	-35.659%	4,209,656	-31.928%
2026-02-10	1.66500	2.810000	1.5300	2.5800	+89.706%	77,713,307	-56.202%
2026-02-09	1.66000	1.819900	1.0300	1.3600	-18.563%	1,619,905	-16.912%
2026-02-06	1.30000	2.009900	1.2600	1.6700	+42.735%	11,201,824	-32.335%
2026-02-05	1.11000	1.210000	1.0300	1.1700	+1.739%	5,139,638	-3.419%
2026-02-04	1.24000	1.240000	1.0900	1.1500	-7.258%	147,375	-1.739%
2026-02-03	1.24000	1.250000	1.2000	1.2400	+3.333%	302,358	-8.871%
2026-02-02	1.30000	1.300000	1.1700	1.2000	-6.977%	176,127	-5.833%
2026-01-30	1.23000	1.358800	1.2100	1.2900	-10.417%	4,129,192	-12.403%
2026-01-29	1.57000	1.590000	1.4000	1.4400	-8.861%	136,648	-21.528%
2026-01-28	1.55000	1.660000	1.5500	1.5800	-7.059%	307,009	-28.481%
2026-01-27	1.63000	1.780000	1.6000	1.7000	-0.585%	5,276,638	-33.529%
2026-01-26	1.67000	1.779100	1.3350	1.7100	-7.065%	171,454	-33.918%
2026-01-23	1.85190	1.940000	1.7800	1.8400	-2.091%	18,895	-38.587%
2026-01-22	1.88000	1.950000	1.8650	1.8793	-0.566%	84,793	-39.871%
2026-01-21	1.87000	1.910000	1.8118	1.8900	+1.070%	49,942	-40.212%
2026-01-20	1.81000	1.890000	1.8100	1.8700	+1.081%	59,121	-39.572%
2026-01-16	1.78000	1.870000	1.7800	1.8500	+1.093%	38,612	-38.919%
2026-01-15	1.82000	1.919900	1.7900	1.8300	+1.667%	45,602	-38.251%
2026-01-14	1.82500	1.830000	1.7600	1.8000	+0.559%	31,350	-37.222%
2026-01-13	1.81000	1.850000	1.7800	1.7900	-1.377%	33,018	-36.872%
2026-01-12	1.77000	1.840000	1.7700	1.8150	-0.275%	31,546	-37.741%
2026-01-09	1.84000	1.850000	1.7500	1.8200	-0.546%	42,325	-37.912%
2026-01-08	1.77000	1.890000	1.7100	1.8300	0.000%	28,786	-38.251%
2026-01-07	1.91000	1.910000	1.8000	1.8300	-3.684%	49,450	-38.251%
2026-01-06	1.96000	1.969800	1.8701	1.9000	-5.941%	26,001	-40.526%
2026-01-05	1.84000	2.050000	1.7201	2.0200	+10.383%	211,306	-44.059%
2026-01-02	1.74000	1.860000	1.7400	1.8300	+5.780%	35,898	-38.251%
2025-12-31	1.72360	1.779400	1.7000	1.7300	-2.809%	46,489	-34.682%
2025-12-30	1.83000	1.850000	1.7500	1.7800	-8.247%	54,321	-36.517%
2025-12-29	1.74000	2.010700	1.6300	1.9400	+8.380%	160,885	-41.753%
2025-12-26	1.80000	1.820000	1.6609	1.7900	-2.717%	57,868	-36.872%
2025-12-24	1.77000	1.859900	1.7001	1.8400	+2.222%	53,837	-38.587%
2025-12-23	1.89000	1.890000	1.7500	1.8000	-7.216%	119,963	-37.222%
2025-12-22	1.90000	2.090000	1.5800	1.9400	+1.571%	3,356,992	-41.753%
2025-12-19	1.88000	1.940000	1.8007	1.9100	+0.526%	64,946	-40.838%
2025-12-18	2.25000	2.269900	1.8450	1.9000	-19.149%	199,271	-40.526%
2025-12-17	2.64000	2.640000	2.3500	2.3500	-14.234%	214,247	-51.915%
2025-12-16	2.52000	2.780000	2.4500	2.7400	+4.183%	293,506	-58.759%
2025-12-15	2.70000	2.710000	2.1200	2.6300	-2.593%	403,403	-57.034%
2025-12-12	7.24000	7.960000	2.5000	2.7000	-52.043%	10,798,147	-58.148%
2025-12-11	8.30000	8.495700	4.7300	5.6300	-6.041%	701,896	-79.929%
2025-12-10	5.68800	5.992000	5.4760	5.9920	+2.113%	295,448	-81.142%
2025-12-09	4.76000	5.872000	4.7600	5.8680	+1.172%	56,699	-80.743%
2025-12-08	7.20000	7.400000	5.4400	5.8000	-19.444%	85,635	-80.517%
2025-12-05	7.50000	7.540000	7.2000	7.2000	-4.000%	6,683	-84.306%
2025-12-04	7.52000	7.600000	7.2000	7.5000	+3.022%	8,484	-84.933%
2025-12-03	7.60000	7.600000	6.6000	7.2800	-1.087%	6,558	-84.478%
2025-12-02	8.00000	8.080000	6.3560	7.3600	+1.099%	94,065	-84.647%
2025-12-01	7.50400	7.584000	7.1320	7.2800	-4.211%	11,519	-84.478%
2025-11-28	7.25200	7.780000	7.2520	7.6000	+1.659%	11,003	-85.132%
2025-11-26	7.02000	7.540000	7.0200	7.4760	+3.317%	14,748	-84.885%
2025-11-25	7.52400	7.928000	6.9480	7.2360	-6.704%	38,008	-84.384%
2025-11-24	7.20800	8.656000	7.2080	7.7560	+1.200%	28,885	-85.431%
2025-11-21	7.40000	8.200000	6.8800	7.6640	+0.789%	23,709	-85.256%
2025-11-20	7.80000	8.000000	7.6000	7.6040	-5.470%	16,265	-85.139%
2025-11-19	8.60000	8.600000	8.0000	8.0440	-14.968%	30,659	-85.952%
2025-11-18	8.11600	10.740000	7.6080	9.4600	+13.050%	236,604	-88.055%
2025-11-17	8.34800	8.800000	8.2120	8.3680	-2.788%	12,344	-86.496%
2025-11-14	9.02400	9.760000	8.5000	8.6080	-6.353%	29,148	-86.873%
2025-11-13	9.59200	10.084000	8.8800	9.1920	-4.290%	43,638	-87.707%
2025-11-12	9.80000	9.924000	9.2120	9.6040	-2.319%	16,505	-88.234%
2025-11-11	10.18400	10.184000	9.1360	9.8320	-2.884%	30,665	-88.507%
2025-11-10	10.96000	10.960000	10.0440	10.1240	+2.056%	19,874	-88.838%
2025-11-07	10.03200	10.400000	9.6840	9.9200	-1.704%	27,818	-88.609%
2025-11-06	10.41200	11.096000	10.0800	10.0920	-5.079%	34,245	-88.803%
2025-11-05	11.04000	11.040000	10.4800	10.6320	-1.226%	25,019	-89.372%
2025-11-04	11.00000	11.528000	10.4600	10.7640	-6.627%	45,395	-89.502%
2025-11-03	11.72000	12.000000	10.9440	11.5280	-10.525%	90,872	-90.198%
2025-10-31	13.10800	13.580000	12.5280	12.8840	-1.196%	158,510	-91.229%
2025-10-30	14.97200	15.416000	12.5000	13.0400	+18.073%	2,126,188	-91.334%
2025-10-29	11.20000	11.840000	10.8000	11.0440	-1.039%	62,721	-89.768%
2025-10-28	11.60000	12.376000	10.8920	11.1600	-3.159%	87,113	-89.875%
2025-10-27	17.02000	18.392000	10.0400	11.5240	-20.830%	1,997,318	-90.194%
2025-10-24	13.00000	15.018000	13.0000	14.5560	+11.969%	21,301	-92.237%
2025-10-23	13.03600	13.960000	12.5880	13.0000	-0.276%	15,429	-91.308%
2025-10-22	13.42000	13.420000	12.8400	13.0360	-3.751%	11,992	-91.332%
2025-10-21	13.60000	14.000000	13.4040	13.5440	-4.458%	12,843	-91.657%
2025-10-20	13.61600	14.746000	13.6160	14.1760	+4.113%	24,119	-92.029%
2025-10-17	12.80000	14.880000	12.8000	13.6160	+2.222%	20,521	-91.701%
2025-10-16	14.40400	14.800000	12.8000	13.3200	-9.091%	16,126	-91.517%
2025-10-15	15.60000	15.600000	14.0600	14.6520	-3.146%	20,769	-92.288%
2025-10-14	14.60000	15.132000	14.0000	15.1280	-0.237%	14,057	-92.530%
2025-10-13	15.70000	16.000000	14.4000	15.1640	+5.306%	61,548	-92.548%
2025-10-10	14.96000	15.600000	12.0020	14.4000	-8.537%	43,441	-92.153%
2025-10-09	15.92000	15.932000	15.0800	15.7440	-0.152%	53,098	-92.823%
2025-10-08	17.30000	17.300000	14.8040	15.7680	+7.734%	274,722	-92.834%
2025-10-07	15.87600	15.912000	14.2280	14.6360	-8.112%	85,591	-92.279%
2025-10-06	16.44000	16.812000	14.8000	15.9280	-5.190%	49,029	-92.906%
2025-10-03	16.80000	17.600000	16.3880	16.8000	-5.427%	70,991	-93.274%
2025-10-02	18.20800	19.207600	15.9320	17.7640	+6.704%	953,545	-93.639%
2025-10-01	17.20000	17.992000	16.1640	16.6480	-2.666%	32,261	-93.212%
2025-09-30	16.72800	17.696000	16.0000	17.1040	+0.588%	64,401	-93.393%
2025-09-29	28.80000	28.800000	16.0400	17.0040	-60.271%	209,221	-93.355%
2025-09-26	44.00000	45.600000	42.0000	42.8000	-3.604%	18,912	-97.360%
2025-09-25	39.25600	48.752000	39.0040	44.4000	+1.835%	57,418	-97.455%
2025-09-24	90.80000	95.200000	40.4000	43.6000	-32.716%	1,666,875	-97.408%
2025-09-23	55.20000	67.200000	47.6000	64.8000	+44.643%	659,669	-98.256%
2025-09-22	42.40000	45.600000	41.1480	44.8000	+4.673%	1,591	-97.478%
2025-09-19	40.00000	55.200000	40.0000	42.8000	+8.059%	15,549	-97.360%
2025-09-18	38.00000	41.072000	38.0000	39.6080	-0.980%	3,072	-97.147%
2025-09-17	40.50000	40.800000	39.8000	40.0000	-1.961%	5,440	-97.175%
2025-09-16	41.60000	42.000000	37.9760	40.8000	-1.923%	7,162	-97.230%
2025-09-15	42.80000	44.400000	40.4000	41.6000	+0.971%	5,892	-97.284%
2025-09-12	42.00800	43.800000	40.2000	41.2000	0.000%	6,176	-97.257%
2025-09-11	36.88000	41.200000	36.8800	41.2000	+3.455%	5,430	-97.257%
2025-09-10	35.96000	44.800000	35.8000	39.8240	+10.918%	14,824	-97.163%
2025-09-09	32.40000	36.000000	32.4000	35.9040	+10.815%	7,139	-96.853%
2025-09-08	32.00000	32.400000	31.4040	32.4000	+0.734%	8,353	-96.512%
2025-09-05	32.03600	32.416000	31.2000	32.1640	-4.045%	728	-96.487%
2025-09-04	33.60000	33.600000	32.0000	33.5200	+0.335%	469	-96.629%
2025-09-03	33.20000	33.635000	32.8120	33.4080	-0.631%	209	-96.618%
2025-09-02	34.09600	34.096000	33.2004	33.6200	+2.500%	558	-96.639%
2025-08-29	33.60000	33.752000	32.8000	32.8000	-4.362%	8,409	-96.555%
2025-08-28	34.80000	35.000000	32.8800	34.2960	+2.071%	10,013	-96.705%
2025-08-27	35.60000	35.600000	32.8952	33.6000	-1.374%	8,066	-96.637%
2025-08-26	33.80000	35.200000	32.8880	34.0680	-2.473%	6,626	-96.683%
2025-08-25	35.58800	35.588000	33.0000	34.9320	-1.355%	4,672	-96.765%
2025-08-22	36.80000	36.800000	33.7200	35.4120	+4.233%	7,082	-96.809%
2025-08-21	35.55200	36.000000	33.1680	33.9740	-3.042%	6,830	-96.674%
2025-08-20	35.60000	36.000000	33.3600	35.0400	-2.926%	6,198	-96.775%
2025-08-19	36.70400	37.200000	35.2000	36.0960	-1.667%	9,415	-96.869%
2025-08-18	36.40000	37.600000	34.0000	36.7080	-1.312%	6,870	-96.922%
2025-08-15	34.95200	39.600000	34.9520	37.1960	-11.014%	6,595	-96.962%
2025-08-14	34.53600	44.000000	33.5416	41.8000	+21.159%	9,679	-97.297%
2025-08-13	36.32000	37.000000	33.2000	34.5000	+0.291%	7,523	-96.725%
2025-08-12	35.00000	35.000000	33.2720	34.4000	-3.284%	6,676	-96.715%
2025-08-11	37.20000	37.200000	34.0800	35.5680	-3.137%	8,596	-96.823%
2025-08-08	37.20000	38.396000	36.4000	36.7200	-2.340%	4,350	-96.923%
2025-08-07	37.56000	39.200000	37.2000	37.6000	0.000%	5,459	-96.995%
2025-08-06	40.80000	42.000000	37.4000	37.6000	-9.615%	3,464	-96.995%
2025-08-05	42.80000	42.800000	40.4000	41.6000	+1.961%	3,554	-97.284%
2025-08-04	42.40000	43.200000	36.4000	40.8000	-0.971%	3,805	-97.230%
2025-08-01	47.60000	47.600000	36.0000	41.2000	-14.876%	3,082	-97.257%
2025-07-31	41.60000	51.200000	40.0000	48.4000	+17.476%	1,847	-97.665%
2025-07-30	44.40000	44.400000	41.2000	41.2000	-4.630%	261	-97.257%
2025-07-29	42.80000	44.800000	41.2000	43.2000	+0.935%	386	-97.384%
2025-07-28	42.40000	43.600000	42.4000	42.8000	-3.167%	573	-97.360%
2025-07-25	44.80000	44.800000	40.4000	44.2000	+5.238%	3,607	-97.443%
2025-07-24	46.40000	48.440000	42.0000	42.0000	-11.876%	3,708	-97.310%
2025-07-23	44.00000	51.600000	41.6000	47.6600	+8.318%	2,596	-97.629%
2025-07-22	38.58800	44.000000	38.5880	44.0000	+10.608%	1,495	-97.432%
2025-07-21	39.00000	44.000000	38.9200	39.7800	+0.995%	1,771	-97.159%
2025-07-18	38.40000	40.200000	38.0080	39.3880	+2.894%	601	-97.131%
2025-07-17	38.75600	39.976000	38.0000	38.2800	-4.195%	1,200	-97.048%
2025-07-16	40.80000	43.200000	38.8000	39.9560	-4.858%	2,570	-97.172%
2025-07-15	42.40000	44.332000	39.6000	41.9960	-2.787%	1,176	-97.309%
2025-07-14	45.20000	45.200000	42.0000	43.2000	-5.263%	631	-97.384%
2025-07-11	42.40000	48.000000	42.0000	45.6000	+7.547%	3,962	-97.522%
2025-07-10	41.20000	43.688000	40.4000	42.4000	+2.913%	2,020	-97.335%
2025-07-09	40.39200	41.200000	38.8000	41.2000	+1.980%	2,233	-97.257%
2025-07-08	40.00000	42.244000	38.2160	40.4000	-0.961%	763	-97.203%
2025-07-07	41.20000	41.200000	37.6040	40.7920	-0.990%	1,041	-97.230%
2025-07-03	40.80000	42.400000	39.5760	41.2000	-1.905%	1,585	-97.257%
2025-07-02	40.00000	42.000000	38.0000	42.0000	+5.948%	1,641	-97.310%
2025-07-01	37.20000	40.200000	36.0840	39.6420	+6.074%	2,340	-97.149%
2025-06-30	36.00000	38.584000	35.7040	37.3720	+5.190%	2,156	-96.976%
2025-06-27	36.31600	36.396000	33.8400	35.5280	-2.396%	2,515	-96.819%
2025-06-26	35.30000	36.684000	34.8800	36.4000	+3.716%	1,075	-96.896%
2025-06-25	36.04000	37.600000	34.7200	35.0960	-2.609%	2,078	-96.780%
2025-06-24	37.10800	38.800000	34.8000	36.0360	+1.111%	1,604	-96.864%
2025-06-23	37.20000	40.000000	35.6000	35.6400	-5.844%	4,030	-96.829%
2025-06-20	38.80000	44.792000	34.8400	37.8520	-5.841%	24,298	-97.015%
2025-06-18	46.80000	68.000000	33.6000	40.2000	-14.103%	55,670	-97.189%
2025-06-17	50.00000	50.876000	44.0000	46.8000	0.000%	4,450	-97.585%
2025-06-16	64.00000	64.000000	38.0760	46.8000	-24.516%	17,472	-97.585%
2025-06-13	111.60000	115.200000	50.8000	62.0000	-46.735%	56,017	-98.177%
2025-06-12	111.40000	132.000000	108.8800	116.4000	+0.692%	40,339	-99.029%
2025-06-11	121.60000	136.800000	95.2000	115.6000	-11.621%	23,304	-99.022%
2025-06-10	156.00000	159.600000	130.8000	130.8000	-22.877%	1,279	-99.136%
2025-06-09	184.80000	185.840000	162.8000	169.6000	-0.703%	1,380	-99.334%
2025-06-06	174.40000	187.600000	150.0000	170.8000	-2.288%	581	-99.338%
2025-06-05	182.00000	187.600000	172.8000	174.8000	+1.865%	488	-99.354%
2025-06-04	183.20000	184.000000	160.0000	171.6000	-5.714%	170	-99.341%
2025-06-03	172.00000	182.000000	172.0000	182.0000	+6.557%	214	-99.379%
2025-06-02	178.00000	182.000000	162.4120	170.8000	-5.090%	301	-99.338%
2025-05-30	177.60000	188.000000	158.8000	179.9600	-3.039%	1,687	-99.372%
2025-05-29	200.80000	204.000000	180.0000	185.6000	-4.330%	4,920	-99.391%
2025-05-28	166.00000	194.000000	166.0000	194.0000	+24.624%	2,816	-99.418%
2025-05-27	138.00000	164.000000	133.6040	155.6680	+11.191%	1,739	-99.274%
2025-05-23	126.00000	140.000000	125.2000	140.0000	+13.269%	1,703	-99.193%
2025-05-22	133.60000	139.880000	93.2000	123.6000	+6.552%	5,790	-99.086%
2025-05-21	121.20000	128.000000	115.2000	116.0000	-6.452%	663	-99.026%
2025-05-20	120.00000	129.600000	120.0000	124.0000	+4.377%	884	-99.089%
2025-05-19	112.00000	123.200000	111.9200	118.8000	+5.882%	1,121	-99.049%
2025-05-16	119.99600	138.000000	104.8000	112.2000	-5.556%	4,873	-98.993%
2025-05-15	106.00000	120.000000	106.0000	118.8000	-1.980%	1,108	-99.049%
2025-05-14	99.20000	124.800000	98.0000	121.2000	-2.572%	14,363	-99.068%
2025-05-13	109.60000	133.600000	108.4000	124.4000	+13.091%	2,344	-99.092%
2025-05-12	96.00000	111.000000	93.6000	110.0000	+18.026%	3,465	-98.973%
2025-05-09	85.60000	96.000000	84.4000	93.2000	+5.430%	3,275	-98.788%
2025-05-08	81.20000	90.400000	80.4000	88.4000	+6.763%	2,015	-98.722%
2025-05-07	84.00000	84.400000	80.8000	82.8000	-1.429%	640	-98.635%
2025-05-06	85.20000	89.200000	80.8000	84.0000	-7.489%	2,460	-98.655%
2025-05-05	84.40000	92.000000	82.4040	90.8000	+4.128%	2,650	-98.756%
2025-05-02	89.60000	89.600000	82.4000	87.2000	-0.909%	1,088	-98.704%
2025-05-01	92.00000	95.200000	84.8000	88.0000	-3.930%	1,009	-98.716%
2025-04-30	90.80000	94.380000	82.8000	91.6000	-2.137%	2,338	-98.766%
2025-04-29	96.40000	98.800000	87.6000	93.6000	-5.645%	4,677	-98.793%
2025-04-28	97.60000	102.000000	86.0000	99.2000	-16.498%	9,895	-98.861%
2025-04-25	82.00000	118.800000	70.4000	118.8000	+25.847%	34,978	-99.049%
2025-04-24	292.40000	312.800000	61.6000	94.4000	-68.108%	57,527	-98.803%
2025-04-23	288.00000	305.200000	280.0000	296.0000	+3.787%	5,035	-99.618%
2025-04-22	280.40000	290.000000	270.0000	285.2000	+3.936%	7,909	-99.604%
2025-04-21	251.20000	284.000000	240.0000	274.4000	+2.235%	4,972	-99.588%
2025-04-17	268.40000	288.000000	240.0000	268.4000	+0.299%	8,755	-99.579%
2025-04-16	255.60000	273.200000	250.0000	267.6000	+3.082%	13,727	-99.578%
2025-04-15	210.80000	259.600000	204.4000	259.6000	+27.006%	2,076	-99.565%
2025-04-14	226.40000	230.000000	194.0000	204.4000	-3.585%	1,284	-99.447%

.dark-mode .zvGP2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zvGP2h{ color: #333333; background-color: white; border: 2px solid #333333; }JZXNJiuzi Holdings, Inc.stock NASDAQ

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ