NASDAQ : JZXN
Jiuzi Holdings, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · China
Last price 1.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 589.67K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jiuzi Holdings, Inc. (JZXN) closed at 1.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.097 | 1.13 | 1.095 | 1.13 | 6,060 | +3.67% |
| 2026-10-30 | 1.15 | 1.15 | 1.064 | 1.09 | 72,277 | -5.22% |
| 2026-10-29 | 1.04 | 1.22 | 1 | 1.15 | 411,162 | +10.58% |
| 2026-10-28 | 1.05 | 1.09 | 1 | 1.04 | 81,223 | -2.80% |
| 2026-10-27 | 1.057 | 1.07 | 1.04 | 1.07 | 23,930 | +1.90% |
| 2026-10-26 | 1.08 | 1.08 | 1.05 | 1.05 | 27,474 | -1.87% |
| 2026-10-23 | 1.109 | 1.109 | 1.07 | 1.07 | 24,880 | -2.73% |
| 2026-10-22 | 1.08 | 1.125 | 1.08 | 1.1 | 71,775 | +0.92% |
| 2026-10-21 | 1.07 | 1.1 | 1.07 | 1.09 | 23,944 | +1.40% |
| 2026-10-20 | 1.075 | 1.1 | 1.05 | 1.075 | 106,131 | -0.46% |
| 2026-10-19 | 1.1 | 1.1 | 1.05 | 1.08 | 72,350 | -0.92% |
| 2026-10-16 | 1.12 | 1.12 | 1.09 | 1.09 | 63,822 | -2.68% |
| 2026-10-15 | 1.09 | 1.14 | 1.09 | 1.12 | 94,838 | +1.82% |
| 2026-10-14 | 1.09 | 1.16 | 1.08 | 1.1 | 144,020 | +0.92% |
| 2026-10-13 | 1.09 | 1.11 | 1.07 | 1.09 | 156,557 | +0.93% |
| 2026-10-12 | 1.07 | 1.24 | 1.05 | 1.08 | 6,258,432 | -2.70% |
| 2026-10-09 | 1.14 | 1.149 | 1.08 | 1.11 | 189,330 | -2.63% |
| 2026-10-08 | 1.16 | 1.17 | 1.13 | 1.14 | 54,310 | -3.39% |
| 2026-10-07 | 1.11 | 1.22 | 1.1 | 1.18 | 323,143 | +7.27% |
| 2026-10-06 | 1.15 | 1.15 | 1.08 | 1.1 | 89,126 | -3.51% |
| 2026-10-05 | 1.14 | 1.23 | 1.03 | 1.14 | 1,352,121 | +0.88% |
| 2026-10-02 | 1.11 | 1.14 | 1.09 | 1.13 | 46,183 | +4.63% |
| 2026-10-01 | 1.13 | 1.14 | 1.06 | 1.08 | 134,880 | -2.70% |
| 2026-09-30 | 1.16 | 1.16 | 1.1 | 1.11 | 54,555 | -2.63% |
| 2026-09-29 | 1.117 | 1.16 | 1.115 | 1.14 | 95,419 | +0.00% |
| 2026-09-28 | 1.12 | 1.15 | 1.093 | 1.14 | 80,480 | +0.88% |
| 2026-09-25 | 1.17 | 1.17 | 1.12 | 1.13 | 59,105 | -2.59% |
| 2026-09-24 | 1.08 | 1.17 | 1.08 | 1.16 | 117,109 | +5.45% |
| 2026-09-23 | 1.1 | 1.125 | 1.1 | 1.1 | 64,770 | -2.65% |
| 2026-09-22 | 1.09 | 1.165 | 1.07 | 1.13 | 228,338 | +3.20% |
| 2026-09-21 | 1.13 | 1.13 | 1.08 | 1.095 | 158,041 | -1.35% |
| 2026-09-18 | 1.06 | 1.11 | 1.05 | 1.11 | 324,074 | -3.48% |
| 2026-09-17 | 1.185 | 1.225 | 1.11 | 1.15 | 817,636 | -10.85% |
| 2026-09-16 | 1.33 | 1.94 | 1.12 | 1.29 | 47,827,242 | +20.56% |
| 2026-09-15 | 1.08 | 1.1 | 1.04 | 1.07 | 54,455 | -3.60% |
| 2026-09-14 | 1.09 | 1.13 | 1.09 | 1.11 | 35,838 | -3.48% |
| 2026-09-11 | 1.16 | 1.16 | 1.13 | 1.15 | 31,037 | -0.86% |
| 2026-09-10 | 1.13 | 1.17 | 1.12 | 1.16 | 20,780 | +0.00% |
| 2026-09-09 | 1.13 | 1.175 | 1.12 | 1.16 | 44,547 | +0.87% |
| 2026-09-08 | 1.14 | 1.16 | 1.13 | 1.15 | 27,482 | +0.00% |
| 2026-09-04 | 1.15 | 1.16 | 1.11 | 1.15 | 41,088 | +0.00% |
| 2026-09-03 | 1.16 | 1.17 | 1.13 | 1.15 | 39,841 | +0.88% |
| 2026-09-02 | 1.145 | 1.16 | 1.12 | 1.14 | 53,944 | +0.88% |
| 2026-09-01 | 1.18 | 1.19 | 1.13 | 1.13 | 47,818 | -2.59% |
| 2026-08-31 | 1.18 | 1.24 | 1.16 | 1.16 | 54,943 | -0.85% |
| 2026-08-28 | 1.14 | 1.2 | 1.13 | 1.17 | 65,151 | +3.54% |
| 2026-08-27 | 1.14 | 1.18 | 1.07 | 1.13 | 99,542 | -0.88% |
| 2026-08-26 | 1.1 | 1.21 | 1.1 | 1.14 | 169,326 | +1.79% |
| 2026-08-25 | 1.32 | 1.32 | 1.1 | 1.12 | 351,781 | -14.50% |
| 2026-08-24 | 1.29 | 1.33 | 1.27 | 1.31 | 61,630 | +0.77% |
| 2026-08-21 | 1.29 | 1.34 | 1.26 | 1.3 | 86,035 | +2.36% |
| 2026-08-20 | 1.33 | 1.37 | 1.26 | 1.27 | 185,890 | -5.22% |
| 2026-08-19 | 1.3 | 1.37 | 1.27 | 1.34 | 238,340 | +2.29% |
| 2026-08-18 | 1.32 | 1.37 | 1.29 | 1.31 | 73,672 | -3.68% |
| 2026-08-17 | 1.39 | 1.42 | 1.34 | 1.36 | 77,310 | -2.16% |
| 2026-08-14 | 1.4 | 1.413 | 1.37 | 1.39 | 89,506 | -2.11% |
| 2026-08-13 | 1.44 | 1.484 | 1.32 | 1.42 | 118,016 | -1.39% |
| 2026-08-12 | 1.48 | 1.5 | 1.414 | 1.44 | 108,906 | -2.04% |
| 2026-08-11 | 1.51 | 1.52 | 1.47 | 1.47 | 130,462 | -3.29% |
| 2026-08-10 | 1.51 | 1.58 | 1.4 | 1.52 | 237,003 | -1.30% |
| 2026-08-07 | 1.58 | 1.6 | 1.52 | 1.54 | 278,736 | -1.28% |
| 2026-08-06 | 1.59 | 1.95 | 1.51 | 1.56 | 1,376,755 | -3.11% |
| 2026-08-05 | 1.68 | 1.7 | 1.55 | 1.61 | 475,360 | -1.23% |
| 2026-08-04 | 1.53 | 1.735 | 1.46 | 1.63 | 803,279 | +6.54% |
| 2026-08-03 | 1.59 | 1.6 | 1.414 | 1.53 | 516,937 | +5.52% |
| 2026-07-31 | 1.36 | 1.48 | 1.32 | 1.45 | 473,417 | +9.02% |
| 2026-07-30 | 1.28 | 1.41 | 1.28 | 1.33 | 498,674 | +4.72% |
| 2026-07-29 | 1.31 | 1.31 | 1.2 | 1.27 | 221,915 | -4.51% |
| 2026-07-28 | 1.36 | 1.37 | 1.26 | 1.33 | 439,116 | -1.48% |
| 2026-07-27 | 1.49 | 1.67 | 1.3 | 1.35 | 14,430,538 | +13.45% |
| 2026-07-24 | 1.25 | 1.255 | 1.18 | 1.19 | 179,100 | -8.46% |
| 2026-07-23 | 1.26 | 1.34 | 1.18 | 1.3 | 378,132 | +1.56% |
| 2026-07-22 | 1.34 | 1.41 | 1.14 | 1.28 | 1,683,635 | -33.68% |
| 2026-07-21 | 1.15 | 2.37 | 1.12 | 1.93 | 35,888,202 | +67.83% |
| 2026-07-20 | 1.16 | 1.18 | 1.12 | 1.15 | 198,098 | -1.71% |
| 2026-07-17 | 1.16 | 1.19 | 1.118 | 1.17 | 449,020 | -2.50% |
| 2026-07-16 | 1.17 | 1.218 | 1.15 | 1.2 | 193,946 | +0.84% |
| 2026-07-15 | 1.26 | 1.34 | 1.15 | 1.19 | 354,648 | -3.25% |
| 2026-07-14 | 1.42 | 1.56 | 1.11 | 1.23 | 930,047 | -18.54% |
| 2026-07-13 | 1.55 | 1.59 | 1.32 | 1.51 | 2,016,945 | -30.41% |
| 2026-07-10 | 1.62 | 3.235 | 1.57 | 2.17 | 146,268,105 | +85.47% |
| 2026-07-09 | 1.15 | 1.179 | 1.14 | 1.17 | 353,426 | -0.85% |
| 2026-07-08 | 1.18 | 1.18 | 1.111 | 1.18 | 63,501 | +0.00% |
| 2026-07-07 | 1.22 | 1.22 | 1.12 | 1.18 | 28,000 | -4.07% |
| 2026-07-06 | 1.11 | 1.246 | 1.09 | 1.23 | 495,810 | +9.82% |
| 2026-07-02 | 1.15 | 1.28 | 1.12 | 1.12 | 296,224 | -2.61% |
| 2026-07-01 | 1.06 | 1.17 | 1.04 | 1.15 | 249,474 | +10.58% |
| 2026-06-30 | 1.07 | 1.09 | 1.03 | 1.04 | 96,592 | -4.59% |
| 2026-06-29 | 1.13 | 1.168 | 1.085 | 1.09 | 151,221 | -5.22% |
| 2026-06-26 | 1.22 | 1.23 | 1.15 | 1.15 | 70,145 | -5.74% |
| 2026-06-25 | 1.28 | 1.32 | 1.22 | 1.22 | 49,312 | -5.43% |
| 2026-06-24 | 1.24 | 1.34 | 1.22 | 1.29 | 70,870 | +5.74% |
| 2026-06-23 | 1.28 | 1.295 | 1.21 | 1.22 | 189,936 | -6.87% |
| 2026-06-22 | 1.32 | 1.41 | 1.3 | 1.31 | 111,808 | -2.96% |
| 2026-06-18 | 1.45 | 1.45 | 1.35 | 1.35 | 125,570 | -6.90% |
| 2026-06-17 | 1.52 | 1.53 | 1.41 | 1.45 | 88,380 | -6.45% |
| 2026-06-16 | 1.68 | 1.68 | 1.48 | 1.55 | 347,305 | -1.27% |
| 2026-06-15 | 1.53 | 1.749 | 1.41 | 1.57 | 454,102 | +3.97% |
| 2026-06-12 | 1.62 | 1.68 | 1.45 | 1.51 | 808,562 | -7.93% |
| 2026-06-11 | 1.6 | 2.49 | 1.29 | 1.64 | 5,621,786 | +7.19% |
| 2026-06-10 | 1.4 | 1.65 | 1.35 | 1.53 | 1,085,910 | +11.68% |
| 2026-06-09 | 1.99 | 2.83 | 1.16 | 1.37 | 48,685,013 | +8.73% |
| 2026-06-08 | 1.08 | 1.96 | 1.06 | 1.26 | 7,980,105 | +12.50% |
| 2026-06-05 | 1.24 | 1.24 | 1.115 | 1.12 | 115,671 | -10.40% |
| 2026-06-04 | 1.19 | 1.26 | 1.18 | 1.25 | 83,400 | +2.46% |
| 2026-06-03 | 1.27 | 1.27 | 1.19 | 1.22 | 175,390 | -6.87% |
| 2026-06-02 | 1.3 | 1.41 | 1.24 | 1.31 | 477,926 | -2.24% |
| 2026-06-01 | 1.17 | 2.36 | 1.16 | 1.34 | 13,471,395 | +15.52% |
| 2026-05-29 | 1.11 | 1.2 | 1.1 | 1.16 | 247,795 | +1.75% |
| 2026-05-28 | 1.09 | 1.14 | 1.086 | 1.14 | 45,217 | +4.59% |
| 2026-05-27 | 1.12 | 1.129 | 1.07 | 1.09 | 139,376 | -1.80% |
| 2026-05-26 | 1.1 | 1.19 | 1.097 | 1.11 | 187,570 | +0.00% |
| 2026-05-22 | 1.04 | 1.15 | 1.04 | 1.11 | 132,114 | +7.77% |
| 2026-05-21 | 1.05 | 1.05 | 1.02 | 1.03 | 81,763 | +0.98% |
| 2026-05-20 | 1.04 | 1.11 | 0.9282 | 1.02 | 310,573 | -5.56% |
| 2026-05-19 | 1.18 | 1.2 | 1 | 1.08 | 364,899 | -8.47% |
| 2026-05-18 | 1.25 | 1.32 | 1.15 | 1.18 | 525,214 | -12.59% |
| 2026-05-15 | 1.36 | 1.39 | 1.12 | 1.35 | 9,017,539 | +14.41% |
| 2026-05-14 | 1.26 | 1.34 | 1.15 | 1.18 | 395,253 | +2.61% |
| 2026-05-13 | 1.16 | 1.61 | 1.11 | 1.15 | 1,817,543 | -3.36% |