Dark

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:45 PM EDT

1.59USD+1.923%(+0.03)458,830

1.36Bid 1.62Ask 0.26Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

1.67USD+7.051%(+0.11)14,213

After-hours

Aug 5, 2026 4:53:30 PM EDT

1.60USD+0.629%(+0.01)6,017

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	1.61000	1.690000	1.5500	1.5900	-2.454%	458,830	0.000%
2026-08-04	1.53000	1.735000	1.4600	1.6300	+6.536%	803,279	-2.454%
2026-08-03	1.59000	1.600000	1.4140	1.5300	+5.517%	516,938	+3.922%
2026-07-31	1.36000	1.480000	1.3200	1.4500	+9.023%	473,417	+9.655%
2026-07-30	1.28000	1.410000	1.2800	1.3300	+4.724%	498,675	+19.549%
2026-07-29	1.31000	1.310000	1.2000	1.2700	-4.511%	221,915	+25.197%
2026-07-28	1.36000	1.370000	1.2600	1.3300	-1.481%	439,117	+19.549%
2026-07-27	1.49000	1.670000	1.3000	1.3500	+13.445%	14,430,539	+17.778%
2026-07-24	1.25000	1.255300	1.1800	1.1900	-8.462%	179,100	+33.613%
2026-07-23	1.26000	1.340000	1.1800	1.3000	+1.563%	378,133	+22.308%
2026-07-22	1.34000	1.410000	1.1400	1.2800	-33.679%	1,683,635	+24.219%
2026-07-21	1.15000	2.370000	1.1200	1.9300	+67.826%	35,888,203	-17.617%
2026-07-20	1.16000	1.180000	1.1200	1.1500	-1.709%	198,098	+38.261%
2026-07-17	1.16000	1.190000	1.1178	1.1700	-2.500%	449,021	+35.897%
2026-07-16	1.17000	1.218300	1.1500	1.2000	+0.840%	193,946	+32.500%
2026-07-15	1.26000	1.340000	1.1500	1.1900	-3.252%	354,649	+33.613%
2026-07-14	1.42000	1.560000	1.1100	1.2300	-18.543%	919,076	+29.268%
2026-07-13	1.55000	1.590000	1.3200	1.5100	-30.415%	2,016,946	+5.298%
2026-07-10	1.62000	3.235000	1.5700	2.1700	+85.470%	146,268,106	-26.728%
2026-07-09	1.15010	1.179000	1.1400	1.1700	-0.847%	353,426	+35.897%
2026-07-08	1.18000	1.180000	1.1106	1.1800	0.000%	63,501	+34.746%
2026-07-07	1.22000	1.220000	1.1201	1.1800	-4.065%	28,000	+34.746%
2026-07-06	1.11000	1.246400	1.0900	1.2300	+9.821%	495,811	+29.268%
2026-07-02	1.15000	1.280000	1.1200	1.1200	-2.609%	296,224	+41.964%
2026-07-01	1.05980	1.170000	1.0402	1.1500	+10.577%	249,475	+38.261%
2026-06-30	1.07000	1.090000	1.0300	1.0400	-4.587%	96,593	+52.885%
2026-06-29	1.13000	1.167800	1.0850	1.0900	-5.217%	151,221	+45.872%
2026-06-26	1.22000	1.230000	1.1500	1.1500	-5.738%	70,146	+38.261%
2026-06-25	1.28000	1.320000	1.2200	1.2200	-5.426%	49,312	+30.328%
2026-06-24	1.24000	1.339900	1.2201	1.2900	+5.738%	70,870	+23.256%
2026-06-23	1.28000	1.295000	1.2100	1.2200	-6.870%	189,937	+30.328%
2026-06-22	1.32000	1.410000	1.3000	1.3100	-2.963%	111,808	+21.374%
2026-06-18	1.45000	1.450000	1.3500	1.3500	-6.897%	125,571	+17.778%
2026-06-17	1.52000	1.530000	1.4100	1.4500	-6.452%	88,380	+9.655%
2026-06-16	1.68000	1.680000	1.4800	1.5500	-1.274%	347,305	+2.581%
2026-06-15	1.53000	1.748800	1.4100	1.5700	+3.974%	454,103	+1.274%
2026-06-12	1.62000	1.680000	1.4500	1.5100	-7.927%	808,562	+5.298%
2026-06-11	1.60000	2.490000	1.2900	1.6400	+7.190%	5,621,786	-3.049%
2026-06-10	1.40000	1.650000	1.3500	1.5300	+11.679%	1,085,910	+3.922%
2026-06-09	1.99000	2.830000	1.1600	1.3700	+8.730%	48,685,013	+16.058%
2026-06-08	1.08000	1.960000	1.0600	1.2600	+12.500%	7,980,106	+26.190%
2026-06-05	1.24000	1.240000	1.1150	1.1200	-10.400%	115,672	+41.964%
2026-06-04	1.19000	1.260000	1.1800	1.2500	+2.459%	83,401	+27.200%
2026-06-03	1.27000	1.270000	1.1900	1.2200	-6.870%	175,391	+30.328%
2026-06-02	1.30000	1.410000	1.2400	1.3100	-2.239%	477,927	+21.374%
2026-06-01	1.17000	2.360000	1.1600	1.3400	+15.517%	13,471,395	+18.657%
2026-05-29	1.11000	1.200000	1.1000	1.1600	+1.754%	247,795	+37.069%
2026-05-28	1.09000	1.140000	1.0860	1.1400	+4.587%	45,218	+39.474%
2026-05-27	1.12000	1.129300	1.0700	1.0900	-1.802%	139,377	+45.872%
2026-05-26	1.10000	1.190000	1.0967	1.1100	0.000%	187,571	+43.243%
2026-05-22	1.04000	1.150000	1.0400	1.1100	+7.767%	132,115	+43.243%
2026-05-21	1.05000	1.050000	1.0200	1.0300	+0.980%	78,586	+54.369%
2026-05-20	1.04000	1.110000	0.9282	1.0200	-5.556%	310,573	+55.882%
2026-05-19	1.18000	1.200000	1.0000	1.0800	-8.475%	364,899	+47.222%
2026-05-18	1.25000	1.320000	1.1500	1.1800	-12.593%	525,215	+34.746%
2026-05-15	1.36000	1.390000	1.1200	1.3500	+14.407%	9,017,539	+17.778%
2026-05-14	1.26000	1.340000	1.1500	1.1800	+2.609%	395,253	+34.746%
2026-05-13	1.16000	1.610000	1.1100	1.1500	-3.361%	1,817,543	+38.261%
2026-05-12	1.37000	1.380000	1.1500	1.1900	-11.194%	1,013,763	+33.613%
2026-05-11	1.24500	1.880000	1.2300	1.3400	+48.066%	91,494,296	+18.657%
2026-05-08	0.90850	0.940000	0.8823	0.9050	+0.333%	82,588	+75.691%
2026-05-07	0.89110	0.922800	0.8600	0.9020	+2.430%	219,168	+76.275%
2026-05-06	0.89990	0.900000	0.8702	0.8806	-2.427%	15,580	+80.559%
2026-05-05	0.87000	0.902500	0.8600	0.9025	+2.557%	42,219	+76.177%
2026-05-04	0.91650	0.959900	0.8800	0.8800	-5.902%	31,375	+80.682%
2026-05-01	0.90900	0.959900	0.8808	0.9352	+1.641%	79,585	+70.017%
2026-04-30	0.98000	0.980000	0.9146	0.9201	-7.990%	44,517	+72.807%
2026-04-29	0.99910	1.006900	0.9600	1.0000	-2.913%	22,471	+59.000%
2026-04-28	0.95000	1.045000	0.9500	1.0300	+6.969%	43,531	+54.369%
2026-04-27	0.92150	0.986900	0.9152	0.9629	-0.093%	14,767	+65.126%
2026-04-24	0.97000	0.990000	0.9600	0.9638	-1.149%	20,672	+64.972%
2026-04-23	0.99995	1.010000	0.9264	0.9750	-3.465%	134,186	+63.077%
2026-04-22	0.95010	1.010000	0.9500	1.0100	+4.113%	27,362	+57.426%
2026-04-21	0.95650	0.994400	0.9556	0.9701	-0.798%	102,122	+63.901%
2026-04-20	0.95000	0.980000	0.9500	0.9779	-0.224%	44,830	+62.593%
2026-04-17	0.95000	1.050000	0.9300	0.9801	-3.912%	31,039	+62.228%
2026-04-16	1.02000	1.030000	0.9800	1.0200	0.000%	51,341	+55.882%
2026-04-15	1.00000	1.027100	0.9900	1.0200	-9.735%	41,576	+55.882%
2026-04-14	0.94020	1.150000	0.9065	1.1300	+24.848%	171,295	+40.708%
2026-04-13	0.94890	0.955000	0.8785	0.9051	-2.656%	76,173	+75.671%
2026-04-10	0.91500	0.999900	0.9055	0.9298	+1.407%	299,736	+71.005%
2026-04-09	0.92000	0.922200	0.8835	0.9169	-0.337%	23,443	+73.410%
2026-04-08	0.92000	0.939600	0.9101	0.9200	+1.099%	27,117	+72.826%
2026-04-07	0.90000	0.932499	0.9000	0.9100	+1.665%	23,488	+74.725%
2026-04-06	0.92740	0.970000	0.8897	0.8951	-3.753%	28,667	+77.634%
2026-04-02	0.90000	0.930000	0.8800	0.9300	+3.322%	38,634	+70.968%
2026-04-01	0.93000	0.930000	0.8880	0.9001	-4.952%	35,455	+76.647%
2026-03-31	0.89040	0.952900	0.8903	0.9470	+1.861%	64,813	+67.899%
2026-03-30	0.95000	0.964700	0.8766	0.9297	-4.656%	62,539	+71.023%
2026-03-27	1.02000	1.039900	0.9600	0.9751	-1.525%	45,429	+63.060%
2026-03-26	1.07990	1.080000	0.9200	0.9902	-9.156%	47,563	+60.574%
2026-03-25	1.14000	1.140000	1.0700	1.0900	-4.386%	28,356	+45.872%
2026-03-24	1.08000	1.180000	1.0302	1.1400	+3.636%	106,488	+39.474%
2026-03-23	1.09000	1.150000	1.0600	1.1000	0.000%	204,604	+44.545%
2026-03-20	0.99870	1.130000	0.9400	1.1000	+7.843%	193,894	+44.545%
2026-03-19	0.97860	1.030000	0.9223	1.0200	-0.971%	51,617	+55.882%
2026-03-18	1.04000	1.060000	0.9500	1.0300	-3.738%	147,775	+54.369%
2026-03-17	1.12000	1.120000	1.0100	1.0700	-5.310%	123,740	+48.598%
2026-03-16	1.16000	1.200000	1.0601	1.1300	-1.739%	427,153	+40.708%
2026-03-13	1.21000	1.210500	1.1400	1.1500	-6.504%	154,715	+38.261%
2026-03-12	1.24000	1.242800	1.1700	1.2300	-0.806%	163,066	+29.268%
2026-03-11	1.36000	1.385000	1.2200	1.2400	-10.791%	241,126	+28.226%
2026-03-10	1.38000	1.520000	1.3800	1.3900	-3.472%	300,250	+14.388%
2026-03-09	1.35000	1.496000	1.3500	1.4400	-5.882%	531,229	+10.417%
2026-03-06	1.55000	1.640000	1.4000	1.5300	+16.794%	18,160,135	+3.922%
2026-03-05	1.26000	1.393200	1.1500	1.3100	-17.610%	1,239,210	+21.374%
2026-03-04	1.04000	1.669900	1.0200	1.5900	+87.037%	42,058,602	0.000%
2026-03-03	1.06000	1.060000	0.7500	0.8501	-26.078%	384,074	+87.037%
2026-03-02	1.14000	1.180000	1.0800	1.1500	0.000%	299,080	+38.261%
2026-02-27	1.15000	1.179900	1.0700	1.1500	-3.361%	154,415	+38.261%
2026-02-26	1.25850	1.320000	1.1600	1.1900	-4.800%	282,957	+33.613%
2026-02-25	1.34000	1.340000	1.2400	1.2500	-4.580%	159,186	+27.200%
2026-02-24	1.39000	1.460000	1.3100	1.3100	-10.274%	224,585	+21.374%
2026-02-23	1.36000	1.540000	1.3400	1.4600	0.000%	411,535	+8.904%
2026-02-20	1.48000	1.540000	1.4100	1.4600	-5.195%	562,923	+8.904%
2026-02-19	1.55000	1.670000	1.4200	1.5400	+23.200%	10,423,638	+3.247%
2026-02-18	1.40000	1.530000	1.2002	1.2500	-16.107%	1,476,532	+27.200%
2026-02-17	1.50000	1.560000	1.3900	1.4900	-6.875%	504,516	+6.711%
2026-02-13	2.23000	2.790000	1.5800	1.6000	-26.941%	4,388,908	-0.625%
2026-02-12	1.86000	2.650000	1.8000	2.1900	+31.928%	15,599,747	-27.397%
2026-02-11	2.40000	2.430000	1.3900	1.6600	-35.659%	4,209,656	-4.217%
2026-02-10	1.66500	2.810000	1.5300	2.5800	+89.706%	77,713,307	-38.372%
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	-4.790%
2026-02-05	1.11000	1.210000	1.0300	1.1700	+1.739%	5,139,638	+35.897%
2026-02-04	1.24000	1.240000	1.0900	1.1500	-7.258%	147,375	+38.261%
2026-02-03	1.24000	1.250000	1.2000	1.2400	+3.333%	302,358	+28.226%
2026-02-02	1.30000	1.300000	1.1700	1.2000	-6.977%	176,127	+32.500%
2026-01-30	1.23000	1.358800	1.2100	1.2900	-10.417%	4,129,192	+23.256%
2026-01-29	1.57000	1.590000	1.4000	1.4400	-8.861%	136,648	+10.417%
2026-01-28	1.55000	1.660000	1.5500	1.5800	-7.059%	307,009	+0.633%
2026-01-27	1.63000	1.780000	1.6000	1.7000	-0.585%	5,276,638	-6.471%
2026-01-26	1.67000	1.779100	1.3350	1.7100	-7.065%	171,454	-7.018%
2026-01-23	1.85190	1.940000	1.7800	1.8400	-2.091%	18,895	-13.587%
2026-01-22	1.88000	1.950000	1.8650	1.8793	-0.566%	84,793	-15.394%
2026-01-21	1.87000	1.910000	1.8118	1.8900	+1.070%	49,942	-15.873%
2026-01-20	1.81000	1.890000	1.8100	1.8700	+1.081%	59,121	-14.973%
2026-01-16	1.78000	1.870000	1.7800	1.8500	+1.093%	38,612	-14.054%
2026-01-15	1.82000	1.919900	1.7900	1.8300	+1.667%	45,602	-13.115%
2026-01-14	1.82500	1.830000	1.7600	1.8000	+0.559%	31,350	-11.667%
2026-01-13	1.81000	1.850000	1.7800	1.7900	-1.377%	33,018	-11.173%
2026-01-12	1.77000	1.840000	1.7700	1.8150	-0.275%	31,546	-12.397%
2026-01-09	1.84000	1.850000	1.7500	1.8200	-0.546%	42,325	-12.637%
2026-01-08	1.77000	1.890000	1.7100	1.8300	0.000%	28,786	-13.115%
2026-01-07	1.91000	1.910000	1.8000	1.8300	-3.684%	49,450	-13.115%
2026-01-06	1.96000	1.969800	1.8701	1.9000	-5.941%	26,001	-16.316%
2026-01-05	1.84000	2.050000	1.7201	2.0200	+10.383%	211,306	-21.287%
2026-01-02	1.74000	1.860000	1.7400	1.8300	+5.780%	35,898	-13.115%
2025-12-31	1.72360	1.779400	1.7000	1.7300	-2.809%	46,489	-8.092%
2025-12-30	1.83000	1.850000	1.7500	1.7800	-8.247%	54,321	-10.674%
2025-12-29	1.74000	2.010700	1.6300	1.9400	+8.380%	160,885	-18.041%
2025-12-26	1.80000	1.820000	1.6609	1.7900	-2.717%	57,868	-11.173%
2025-12-24	1.77000	1.859900	1.7001	1.8400	+2.222%	53,837	-13.587%
2025-12-23	1.89000	1.890000	1.7500	1.8000	-7.216%	119,963	-11.667%
2025-12-22	1.90000	2.090000	1.5800	1.9400	+1.571%	3,356,992	-18.041%
2025-12-19	1.88000	1.940000	1.8007	1.9100	+0.526%	64,946	-16.754%
2025-12-18	2.25000	2.269900	1.8450	1.9000	-19.149%	199,271	-16.316%
2025-12-17	2.64000	2.640000	2.3500	2.3500	-14.234%	214,247	-32.340%
2025-12-16	2.52000	2.780000	2.4500	2.7400	+4.183%	293,506	-41.971%
2025-12-15	2.70000	2.710000	2.1200	2.6300	-2.593%	403,403	-39.544%
2025-12-12	7.24000	7.960000	2.5000	2.7000	-52.043%	10,798,147	-41.111%
2025-12-11	8.30000	8.495700	4.7300	5.6300	-6.041%	701,896	-71.758%
2025-12-10	5.68800	5.992000	5.4760	5.9920	+2.113%	295,448	-73.465%
2025-12-09	4.76000	5.872000	4.7600	5.8680	+1.172%	56,699	-72.904%
2025-12-08	7.20000	7.400000	5.4400	5.8000	-19.444%	85,635	-72.586%
2025-12-05	7.50000	7.540000	7.2000	7.2000	-4.000%	6,683	-77.917%
2025-12-04	7.52000	7.600000	7.2000	7.5000	+3.022%	8,484	-78.800%
2025-12-03	7.60000	7.600000	6.6000	7.2800	-1.087%	6,558	-78.159%
2025-12-02	8.00000	8.080000	6.3560	7.3600	+1.099%	94,065	-78.397%
2025-12-01	7.50400	7.584000	7.1320	7.2800	-4.211%	11,519	-78.159%
2025-11-28	7.25200	7.780000	7.2520	7.6000	+1.659%	11,003	-79.079%
2025-11-26	7.02000	7.540000	7.0200	7.4760	+3.317%	14,748	-78.732%
2025-11-25	7.52400	7.928000	6.9480	7.2360	-6.704%	38,008	-78.027%
2025-11-24	7.20800	8.656000	7.2080	7.7560	+1.200%	28,885	-79.500%
2025-11-21	7.40000	8.200000	6.8800	7.6640	+0.789%	23,709	-79.254%
2025-11-20	7.80000	8.000000	7.6000	7.6040	-5.470%	16,265	-79.090%
2025-11-19	8.60000	8.600000	8.0000	8.0440	-14.968%	30,659	-80.234%
2025-11-18	8.11600	10.740000	7.6080	9.4600	+13.050%	236,604	-83.192%
2025-11-17	8.34800	8.800000	8.2120	8.3680	-2.788%	12,344	-80.999%
2025-11-14	9.02400	9.760000	8.5000	8.6080	-6.353%	29,148	-81.529%
2025-11-13	9.59200	10.084000	8.8800	9.1920	-4.290%	43,638	-82.702%
2025-11-12	9.80000	9.924000	9.2120	9.6040	-2.319%	16,505	-83.444%
2025-11-11	10.18400	10.184000	9.1360	9.8320	-2.884%	30,665	-83.828%
2025-11-10	10.96000	10.960000	10.0440	10.1240	+2.056%	19,874	-84.295%
2025-11-07	10.03200	10.400000	9.6840	9.9200	-1.704%	27,818	-83.972%
2025-11-06	10.41200	11.096000	10.0800	10.0920	-5.079%	34,245	-84.245%
2025-11-05	11.04000	11.040000	10.4800	10.6320	-1.226%	25,019	-85.045%
2025-11-04	11.00000	11.528000	10.4600	10.7640	-6.627%	45,395	-85.229%
2025-11-03	11.72000	12.000000	10.9440	11.5280	-10.525%	90,872	-86.207%
2025-10-31	13.10800	13.580000	12.5280	12.8840	-1.196%	158,510	-87.659%
2025-10-30	14.97200	15.416000	12.5000	13.0400	+18.073%	2,126,188	-87.807%
2025-10-29	11.20000	11.840000	10.8000	11.0440	-1.039%	62,721	-85.603%
2025-10-28	11.60000	12.376000	10.8920	11.1600	-3.159%	87,113	-85.753%
2025-10-27	17.02000	18.392000	10.0400	11.5240	-20.830%	1,997,318	-86.203%
2025-10-24	13.00000	15.018000	13.0000	14.5560	+11.969%	21,301	-89.077%
2025-10-23	13.03600	13.960000	12.5880	13.0000	-0.276%	15,429	-87.769%
2025-10-22	13.42000	13.420000	12.8400	13.0360	-3.751%	11,992	-87.803%
2025-10-21	13.60000	14.000000	13.4040	13.5440	-4.458%	12,843	-88.260%
2025-10-20	13.61600	14.746000	13.6160	14.1760	+4.113%	24,119	-88.784%
2025-10-17	12.80000	14.880000	12.8000	13.6160	+2.222%	20,521	-88.323%
2025-10-16	14.40400	14.800000	12.8000	13.3200	-9.091%	16,126	-88.063%
2025-10-15	15.60000	15.600000	14.0600	14.6520	-3.146%	20,769	-89.148%
2025-10-14	14.60000	15.132000	14.0000	15.1280	-0.237%	14,057	-89.490%
2025-10-13	15.70000	16.000000	14.4000	15.1640	+5.306%	61,548	-89.515%
2025-10-10	14.96000	15.600000	12.0020	14.4000	-8.537%	43,441	-88.958%
2025-10-09	15.92000	15.932000	15.0800	15.7440	-0.152%	53,098	-89.901%
2025-10-08	17.30000	17.300000	14.8040	15.7680	+7.734%	274,722	-89.916%
2025-10-07	15.87600	15.912000	14.2280	14.6360	-8.112%	85,591	-89.136%
2025-10-06	16.44000	16.812000	14.8000	15.9280	-5.190%	49,029	-90.018%
2025-10-03	16.80000	17.600000	16.3880	16.8000	-5.427%	70,991	-90.536%
2025-10-02	18.20800	19.207600	15.9320	17.7640	+6.704%	953,545	-91.049%
2025-10-01	17.20000	17.992000	16.1640	16.6480	-2.666%	32,261	-90.449%
2025-09-30	16.72800	17.696000	16.0000	17.1040	+0.588%	64,401	-90.704%
2025-09-29	28.80000	28.800000	16.0400	17.0040	-60.271%	209,221	-90.649%
2025-09-26	44.00000	45.600000	42.0000	42.8000	-3.604%	18,912	-96.285%
2025-09-25	39.25600	48.752000	39.0040	44.4000	+1.835%	57,418	-96.419%
2025-09-24	90.80000	95.200000	40.4000	43.6000	-32.716%	1,666,875	-96.353%
2025-09-23	55.20000	67.200000	47.6000	64.8000	+44.643%	659,669	-97.546%
2025-09-22	42.40000	45.600000	41.1480	44.8000	+4.673%	1,591	-96.451%
2025-09-19	40.00000	55.200000	40.0000	42.8000	+8.059%	15,549	-96.285%
2025-09-18	38.00000	41.072000	38.0000	39.6080	-0.980%	3,072	-95.986%
2025-09-17	40.50000	40.800000	39.8000	40.0000	-1.961%	5,440	-96.025%
2025-09-16	41.60000	42.000000	37.9760	40.8000	-1.923%	7,162	-96.103%
2025-09-15	42.80000	44.400000	40.4000	41.6000	+0.971%	5,892	-96.178%
2025-09-12	42.00800	43.800000	40.2000	41.2000	0.000%	6,176	-96.141%
2025-09-11	36.88000	41.200000	36.8800	41.2000	+3.455%	5,430	-96.141%
2025-09-10	35.96000	44.800000	35.8000	39.8240	+10.918%	14,824	-96.007%
2025-09-09	32.40000	36.000000	32.4000	35.9040	+10.815%	7,139	-95.572%
2025-09-08	32.00000	32.400000	31.4040	32.4000	+0.734%	8,353	-95.093%
2025-09-05	32.03600	32.416000	31.2000	32.1640	-4.045%	728	-95.057%
2025-09-04	33.60000	33.600000	32.0000	33.5200	+0.335%	469	-95.257%
2025-09-03	33.20000	33.635000	32.8120	33.4080	-0.631%	209	-95.241%
2025-09-02	34.09600	34.096000	33.2004	33.6200	+2.500%	558	-95.271%
2025-08-29	33.60000	33.752000	32.8000	32.8000	-4.362%	8,409	-95.152%
2025-08-28	34.80000	35.000000	32.8800	34.2960	+2.071%	10,013	-95.364%
2025-08-27	35.60000	35.600000	32.8952	33.6000	-1.374%	8,066	-95.268%
2025-08-26	33.80000	35.200000	32.8880	34.0680	-2.473%	6,626	-95.333%
2025-08-25	35.58800	35.588000	33.0000	34.9320	-1.355%	4,672	-95.448%
2025-08-22	36.80000	36.800000	33.7200	35.4120	+4.233%	7,082	-95.510%
2025-08-21	35.55200	36.000000	33.1680	33.9740	-3.042%	6,830	-95.320%
2025-08-20	35.60000	36.000000	33.3600	35.0400	-2.926%	6,198	-95.462%
2025-08-19	36.70400	37.200000	35.2000	36.0960	-1.667%	9,415	-95.595%
2025-08-18	36.40000	37.600000	34.0000	36.7080	-1.312%	6,870	-95.669%
2025-08-15	34.95200	39.600000	34.9520	37.1960	-11.014%	6,595	-95.725%
2025-08-14	34.53600	44.000000	33.5416	41.8000	+21.159%	9,679	-96.196%
2025-08-13	36.32000	37.000000	33.2000	34.5000	+0.291%	7,523	-95.391%
2025-08-12	35.00000	35.000000	33.2720	34.4000	-3.284%	6,676	-95.378%
2025-08-11	37.20000	37.200000	34.0800	35.5680	-3.137%	8,596	-95.530%
2025-08-08	37.20000	38.396000	36.4000	36.7200	-2.340%	4,350	-95.670%
2025-08-07	37.56000	39.200000	37.2000	37.6000	0.000%	5,459	-95.771%
2025-08-06	40.80000	42.000000	37.4000	37.6000	-9.615%	3,464	-95.771%
2025-08-05	42.80000	42.800000	40.4000	41.6000	+1.961%	3,554	-96.178%
2025-08-04	42.40000	43.200000	36.4000	40.8000	-0.971%	3,805	-96.103%
2025-08-01	47.60000	47.600000	36.0000	41.2000	-14.876%	3,082	-96.141%
2025-07-31	41.60000	51.200000	40.0000	48.4000	+17.476%	1,847	-96.715%
2025-07-30	44.40000	44.400000	41.2000	41.2000	-4.630%	261	-96.141%
2025-07-29	42.80000	44.800000	41.2000	43.2000	+0.935%	386	-96.319%
2025-07-28	42.40000	43.600000	42.4000	42.8000	-3.167%	573	-96.285%
2025-07-25	44.80000	44.800000	40.4000	44.2000	+5.238%	3,607	-96.403%
2025-07-24	46.40000	48.440000	42.0000	42.0000	-11.876%	3,708	-96.214%
2025-07-23	44.00000	51.600000	41.6000	47.6600	+8.318%	2,596	-96.664%
2025-07-22	38.58800	44.000000	38.5880	44.0000	+10.608%	1,495	-96.386%
2025-07-21	39.00000	44.000000	38.9200	39.7800	+0.995%	1,771	-96.003%
2025-07-18	38.40000	40.200000	38.0080	39.3880	+2.894%	601	-95.963%
2025-07-17	38.75600	39.976000	38.0000	38.2800	-4.195%	1,200	-95.846%
2025-07-16	40.80000	43.200000	38.8000	39.9560	-4.858%	2,570	-96.021%
2025-07-15	42.40000	44.332000	39.6000	41.9960	-2.787%	1,176	-96.214%
2025-07-14	45.20000	45.200000	42.0000	43.2000	-5.263%	631	-96.319%
2025-07-11	42.40000	48.000000	42.0000	45.6000	+7.547%	3,962	-96.513%
2025-07-10	41.20000	43.688000	40.4000	42.4000	+2.913%	2,020	-96.250%
2025-07-09	40.39200	41.200000	38.8000	41.2000	+1.980%	2,233	-96.141%
2025-07-08	40.00000	42.244000	38.2160	40.4000	-0.961%	763	-96.064%
2025-07-07	41.20000	41.200000	37.6040	40.7920	-0.990%	1,041	-96.102%
2025-07-03	40.80000	42.400000	39.5760	41.2000	-1.905%	1,585	-96.141%
2025-07-02	40.00000	42.000000	38.0000	42.0000	+5.948%	1,641	-96.214%
2025-07-01	37.20000	40.200000	36.0840	39.6420	+6.074%	2,340	-95.989%
2025-06-30	36.00000	38.584000	35.7040	37.3720	+5.190%	2,156	-95.745%
2025-06-27	36.31600	36.396000	33.8400	35.5280	-2.396%	2,515	-95.525%
2025-06-26	35.30000	36.684000	34.8800	36.4000	+3.716%	1,075	-95.632%
2025-06-25	36.04000	37.600000	34.7200	35.0960	-2.609%	2,078	-95.470%
2025-06-24	37.10800	38.800000	34.8000	36.0360	+1.111%	1,604	-95.588%
2025-06-23	37.20000	40.000000	35.6000	35.6400	-5.844%	4,030	-95.539%
2025-06-20	38.80000	44.792000	34.8400	37.8520	-5.841%	24,298	-95.799%
2025-06-18	46.80000	68.000000	33.6000	40.2000	-14.103%	55,670	-96.045%
2025-06-17	50.00000	50.876000	44.0000	46.8000	0.000%	4,450	-96.603%
2025-06-16	64.00000	64.000000	38.0760	46.8000	-24.516%	17,472	-96.603%
2025-06-13	111.60000	115.200000	50.8000	62.0000	-46.735%	56,017	-97.435%
2025-06-12	111.40000	132.000000	108.8800	116.4000	+0.692%	40,339	-98.634%
2025-06-11	121.60000	136.800000	95.2000	115.6000	-11.621%	23,304	-98.625%
2025-06-10	156.00000	159.600000	130.8000	130.8000	-22.877%	1,279	-98.784%
2025-06-09	184.80000	185.840000	162.8000	169.6000	-0.703%	1,380	-99.063%
2025-06-06	174.40000	187.600000	150.0000	170.8000	-2.288%	581	-99.069%
2025-06-05	182.00000	187.600000	172.8000	174.8000	+1.865%	488	-99.090%
2025-06-04	183.20000	184.000000	160.0000	171.6000	-5.714%	170	-99.073%
2025-06-03	172.00000	182.000000	172.0000	182.0000	+6.557%	214	-99.126%
2025-06-02	178.00000	182.000000	162.4120	170.8000	-5.090%	301	-99.069%
2025-05-30	177.60000	188.000000	158.8000	179.9600	-3.039%	1,687	-99.116%
2025-05-29	200.80000	204.000000	180.0000	185.6000	-4.330%	4,920	-99.143%
2025-05-28	166.00000	194.000000	166.0000	194.0000	+24.624%	2,816	-99.180%
2025-05-27	138.00000	164.000000	133.6040	155.6680	+11.191%	1,739	-98.979%
2025-05-23	126.00000	140.000000	125.2000	140.0000	+13.269%	1,703	-98.864%
2025-05-22	133.60000	139.880000	93.2000	123.6000	+6.552%	5,790	-98.714%
2025-05-21	121.20000	128.000000	115.2000	116.0000	-6.452%	663	-98.629%
2025-05-20	120.00000	129.600000	120.0000	124.0000	+4.377%	884	-98.718%
2025-05-19	112.00000	123.200000	111.9200	118.8000	+5.882%	1,121	-98.662%
2025-05-16	119.99600	138.000000	104.8000	112.2000	-5.556%	4,873	-98.583%
2025-05-15	106.00000	120.000000	106.0000	118.8000	-1.980%	1,108	-98.662%
2025-05-14	99.20000	124.800000	98.0000	121.2000	-2.572%	14,363	-98.688%
2025-05-13	109.60000	133.600000	108.4000	124.4000	+13.091%	2,344	-98.722%
2025-05-12	96.00000	111.000000	93.6000	110.0000	+18.026%	3,465	-98.555%
2025-05-09	85.60000	96.000000	84.4000	93.2000	+5.430%	3,275	-98.294%
2025-05-08	81.20000	90.400000	80.4000	88.4000	+6.763%	2,015	-98.201%
2025-05-07	84.00000	84.400000	80.8000	82.8000	-1.429%	640	-98.080%
2025-05-06	85.20000	89.200000	80.8000	84.0000	-7.489%	2,460	-98.107%
2025-05-05	84.40000	92.000000	82.4040	90.8000	+4.128%	2,650	-98.249%
2025-05-02	89.60000	89.600000	82.4000	87.2000	-0.909%	1,088	-98.177%
2025-05-01	92.00000	95.200000	84.8000	88.0000	-3.930%	1,009	-98.193%
2025-04-30	90.80000	94.380000	82.8000	91.6000	-2.137%	2,338	-98.264%
2025-04-29	96.40000	98.800000	87.6000	93.6000	-5.645%	4,677	-98.301%
2025-04-28	97.60000	102.000000	86.0000	99.2000	-16.498%	9,895	-98.397%
2025-04-25	82.00000	118.800000	70.4000	118.8000	+25.847%	34,978	-98.662%
2025-04-24	292.40000	312.800000	61.6000	94.4000	-68.108%	57,527	-98.316%
2025-04-23	288.00000	305.200000	280.0000	296.0000	+3.787%	5,035	-99.463%
2025-04-22	280.40000	290.000000	270.0000	285.2000	+3.936%	7,909	-99.442%
2025-04-21	251.20000	284.000000	240.0000	274.4000	+2.235%	4,972	-99.421%
2025-04-17	268.40000	288.000000	240.0000	268.4000	+0.299%	8,755	-99.408%
2025-04-16	255.60000	273.200000	250.0000	267.6000	+3.082%	13,727	-99.406%
2025-04-15	210.80000	259.600000	204.4000	259.6000	+27.006%	2,076	-99.388%
2025-04-14	226.40000	230.000000	194.0000	204.4000	-3.585%	1,284	-99.222%
2025-04-11	200.40000	212.000000	196.0000	212.0000	+6.212%	654	-99.250%
2025-04-10	188.40000	214.800000	188.4000	199.6000	+4.612%	2,606	-99.203%
2025-04-09	156.00000	192.000000	142.4000	190.8000	+22.622%	5,437	-99.167%
2025-04-08	110.80000	175.996000	110.8000	155.6000	+47.070%	20,441	-98.978%
2025-04-07	120.00000	120.000000	96.0000	105.8000	-11.833%	489	-98.497%
2025-04-04	108.80000	123.412000	108.8000	120.0000	+8.696%	675	-98.675%
2025-04-03	109.20000	123.600000	108.4000	110.4000	-3.497%	1,156	-98.560%
2025-04-02	145.20000	145.200000	108.8000	114.4000	-25.166%	731	-98.610%
2025-04-01	196.00000	215.200000	132.0000	152.8720	-16.736%	1,844	-98.960%
2025-03-31	158.40000	201.996000	152.8000	183.6000	+4.484%	669	-99.134%
2025-03-28	201.02000	202.000000	120.0000	175.7200	-9.795%	1,773	-99.095%
2025-03-27	208.00000	212.000000	194.2200	194.8000	-1.616%	851	-99.184%
2025-03-26	194.00000	204.800000	182.0040	198.0000	+2.273%	333	-99.197%
2025-03-25	200.40000	210.000000	192.0000	193.6000	-2.811%	267	-99.179%
2025-03-24	197.60000	212.800000	183.2000	199.2000	+3.106%	872	-99.202%
2025-03-21	200.00000	200.000000	188.5160	193.2000	-1.025%	482	-99.177%
2025-03-20	199.20000	200.000000	187.6000	195.2000	-1.014%	861	-99.185%
2025-03-19	219.20000	219.200000	196.0000	197.2000	-4.826%	278	-99.194%
2025-03-18	198.00000	220.000000	188.4000	207.2000	+4.795%	726	-99.233%
2025-03-17	176.40000	199.600000	176.4000	197.7200	+4.947%	189	-99.196%
2025-03-14	169.60000	188.800000	158.8000	188.4000	+7.780%	387	-99.156%
2025-03-13	177.60000	198.000000	165.6000	174.8000	+4.296%	628	-99.090%
2025-03-12	181.20000	194.000000	166.4000	167.6000	-4.250%	794	-99.051%
2025-03-11	188.00000	202.000000	174.4000	175.0400	-6.894%	745	-99.092%
2025-03-10	188.80000	202.000000	185.2000	188.0000	-2.083%	232	-99.154%
2025-03-07	203.20000	216.000000	182.0000	192.0000	-3.808%	856	-99.172%
2025-03-06	179.06000	219.600000	179.0600	199.6000	+10.155%	2,067	-99.203%
2025-03-05	165.60000	192.000000	163.4480	181.2000	+5.594%	1,265	-99.123%
2025-03-04	122.40000	171.600000	122.4000	171.6000	+41.118%	2,479	-99.073%
2025-03-03	140.00000	144.000000	121.6000	121.6000	-14.607%	346	-98.692%
2025-02-28	166.00000	166.000000	136.4000	142.4000	-14.010%	791	-98.883%
2025-02-27	171.60000	178.400000	160.8000	165.6000	-3.721%	528	-99.040%
2025-02-26	168.40000	188.000000	160.8000	172.0000	+2.138%	731	-99.076%
2025-02-25	194.00000	199.600000	160.0000	168.4000	-16.302%	1,197	-99.056%
2025-02-24	174.80000	201.200000	146.4000	201.2000	+15.103%	2,181	-99.210%
2025-02-21	200.80000	207.600000	174.4000	174.8000	-9.524%	1,058	-99.090%
2025-02-20	192.40000	200.000000	178.0000	193.2000	+0.416%	1,869	-99.177%
2025-02-19	190.80000	258.400000	168.0000	192.4000	+9.817%	10,259	-99.174%
2025-02-18	145.60000	189.600000	144.8000	175.2000	+14.063%	2,220	-99.092%
2025-02-14	162.40000	162.400000	141.2000	153.6000	-0.260%	994	-98.965%
2025-02-13	180.00000	180.000000	142.0000	154.0000	-12.500%	1,890	-98.968%

.dark-mode .QNW7tP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNW7tP{ color: #333333; background-color: white; border: 2px solid #333333; }JZXNJiuzi Holdings, Inc.stock NASDAQ

JZXN
Jiuzi Holdings, Inc.
stock NASDAQ