Jiuzi Holdings Inc (JZXN) Historical Stock Data

0.39 ↓0.01 (-3.10%)

As of April 24, 2024, 10:23am EST.

Historical Data

In the past 30 trading days, JZXN is down -2.58% a day on average. There have been 15 days where Jiuzi Holdings Inc closed green and 15 days where JZXN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.39	0.40	↑$0.01 (2.72%)	0.39	0.45	460.02K
2024-04-22	0.38	0.39	↑$0.01 (3.26%)	0.36	0.40	307.24K
2024-04-19	0.45	0.39	↓$0.06 (-13.60%)	0.38	0.46	789.58K
2024-04-18	0.46	0.46	↓$0.00 (-0.02%)	0.44	0.46	423.64K
2024-04-17	0.46	0.45	↓$0.01 (-1.16%)	0.44	0.48	230.64K
2024-04-16	0.45	0.46	↑$0.01 (2.10%)	0.43	0.50	676.58K
2024-04-15	0.46	0.44	↓$0.02 (-3.46%)	0.43	0.47	437.89K
2024-04-12	0.52	0.47	↓$0.05 (-8.73%)	0.47	0.54	0.96M
2024-04-11	0.48	0.49	↑$0.01 (1.70%)	0.46	0.50	748.69K
2024-04-10	0.51	0.49	↓$0.02 (-3.92%)	0.46	0.52	621.01K
2024-04-09	0.56	0.52	↓$0.04 (-7.19%)	0.49	0.58	6.06M
2024-04-08	0.64	0.56	↓$0.08 (-12.53%)	0.54	0.70	1.65M
2024-04-05	0.83	0.62	↓$0.21 (-25.20%)	0.60	0.87	2.99M
2024-04-04	1.37	0.88	↓$0.49 (-35.77%)	0.79	1.66	7.36M
2024-04-03	3.67	1.49	↓$2.18 (-59.40%)	1.22	5.20	13.44M
2024-04-02	4.10	3.75	↓$0.35 (-8.54%)	3.75	4.45	269.64K
2024-04-01	3.59	4.02	↑$0.43 (11.98%)	3.52	4.15	430.27K
2024-03-28	3.23	3.49	↑$0.26 (8.05%)	3.23	3.60	115.05K
2024-03-27	2.96	3.22	↑$0.26 (8.78%)	2.88	3.23	105.15K
2024-03-26	3.00	3.00	↑$0.00 (0.00%)	2.90	3.10	68.87K
2024-03-25	2.78	2.86	↑$0.08 (2.87%)	1.51	3.00	404.44K
2024-03-22	3.00	2.82	↓$0.18 (-6.00%)	2.76	3.03	79K
2024-03-21	2.92	2.97	↑$0.05 (1.71%)	2.90	3.14	72.39K
2024-03-20	2.65	2.91	↑$0.26 (9.62%)	2.55	3.10	200.44K
2024-03-19	2.49	2.64	↑$0.15 (6.02%)	2.35	2.64	83.94K
2024-03-18	2.00	2.40	↑$0.40 (20.00%)	1.84	2.47	187.31K
2024-03-15	2.08	2.06	↓$0.02 (-1.02%)	1.85	2.18	94.11K
2024-03-14	2.20	2.05	↓$0.15 (-6.82%)	1.85	2.34	116.74K
2024-03-13	1.72	2.16	↑$0.44 (25.58%)	1.71	2.18	344.10K
2024-03-12	1.48	1.65	↑$0.17 (11.49%)	1.41	2.08	510.63K