Jiuzi Holdings Inc (JZXN) Historical Stock Data

1.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JZXN is down -3.57% a day on average. There have been 12 days where Jiuzi Holdings Inc closed green and 18 days where JZXN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.77	1.84	↑$0.07 (3.95%)	1.70	1.86	53.84K
2025-12-23	1.89	1.80	↓$0.09 (-4.76%)	1.75	1.89	118.75K
2025-12-22	1.90	1.94	↑$0.04 (2.11%)	1.58	2.09	3.35M
2025-12-19	1.88	1.91	↑$0.03 (1.60%)	1.80	1.94	64.74K
2025-12-18	2.25	1.90	↓$0.35 (-15.56%)	1.85	2.27	198.38K
2025-12-17	2.64	2.35	↓$0.29 (-10.98%)	2.35	2.64	213.09K
2025-12-16	2.52	2.74	↑$0.22 (8.73%)	2.45	2.78	292.07K
2025-12-15	2.70	2.63	↓$0.07 (-2.59%)	2.12	2.71	402.09K
2025-12-12	7.24	2.70	↓$4.54 (-62.71%)	2.50	7.96	10.79M
2025-12-11	8.30	5.63	↓$2.67 (-32.17%)	4.73	8.50	700.36K
2025-12-10	0.14	0.15	↑$0.01 (5.34%)	0.14	0.15	11.51M
2025-12-09	0.12	0.15	↑$0.03 (23.28%)	0.12	0.15	2.27M
2025-12-08	0.18	0.15	↓$0.04 (-19.44%)	0.14	0.19	3.42M
2025-12-05	0.19	0.18	↓$0.01 (-4.00%)	0.18	0.19	267.01K
2025-12-04	0.19	0.19	↓$0.00 (-0.27%)	0.18	0.19	337.70K
2025-12-03	0.19	0.18	↓$0.01 (-4.21%)	0.17	0.19	262.27K
2025-12-02	0.20	0.18	↓$0.02 (-8.00%)	0.16	0.20	3.76M
2025-12-01	0.19	0.18	↓$0.01 (-2.99%)	0.18	0.19	454.89K
2025-11-28	0.18	0.19	↑$0.01 (4.80%)	0.18	0.19	440.12K
2025-11-26	0.18	0.19	↑$0.01 (6.50%)	0.18	0.19	586.89K
2025-11-25	0.19	0.18	↓$0.01 (-3.83%)	0.17	0.20	1.52M
2025-11-24	0.18	0.19	↑$0.01 (7.60%)	0.18	0.22	1.16M
2025-11-21	0.19	0.19	↑$0.01 (3.57%)	0.17	0.21	0.95M
2025-11-20	0.20	0.19	↓$0.00 (-2.51%)	0.19	0.20	648.17K
2025-11-19	0.22	0.20	↓$0.01 (-6.47%)	0.20	0.22	1.22M
2025-11-18	0.20	0.24	↑$0.03 (16.56%)	0.19	0.27	9.45M
2025-11-17	0.21	0.21	↑$0.00 (0.24%)	0.21	0.22	493.63K
2025-11-14	0.23	0.22	↓$0.01 (-4.61%)	0.21	0.24	1.16M
2025-11-13	0.24	0.23	↓$0.01 (-4.17%)	0.22	0.25	1.73M
2025-11-12	0.25	0.24	↓$0.00 (-2.00%)	0.23	0.25	659.72K