Jiuzi Inc. (JZXN)
NASDAQ: JZXN
· Real-Time Price · USD
0.93
-0.11 (-11.00%)
At close: Aug 15, 2025, 11:51 AM
JZXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.86 | 1.10 | 0.84 | 1.05 | 1.05 | 22.09% | 384,748 |
| Aug 13, 2025 | 0.91 | 0.92 | 0.83 | 0.86 | 0.86 | 0.00% | 300,925 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -3.37% | 267,031 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.85 | 0.89 | 0.89 | -3.26% | 343,841 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 174,269 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | 0.00% | 218,351 |
| Aug 6, 2025 | 1.02 | 1.05 | 0.94 | 0.94 | 0.94 | -9.62% | 138,546 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 142,153 |
| Aug 4, 2025 | 1.06 | 1.08 | 0.91 | 1.02 | 1.02 | -0.97% | 152,203 |
| Aug 1, 2025 | 1.19 | 1.19 | 0.90 | 1.03 | 1.03 | -14.88% | 123,300 |
| Jul 31, 2025 | 1.04 | 1.28 | 1.00 | 1.21 | 1.21 | 17.48% | 73,900 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 10,429 |
| Jul 29, 2025 | 1.07 | 1.12 | 1.03 | 1.08 | 1.08 | 0.93% | 15,421 |
| Jul 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 22,922 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | 5.71% | 144,279 |
| Jul 24, 2025 | 1.16 | 1.21 | 1.05 | 1.05 | 1.05 | -11.76% | 148,333 |
| Jul 23, 2025 | 1.10 | 1.29 | 1.04 | 1.19 | 1.19 | 8.18% | 103,832 |
| Jul 22, 2025 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 11.11% | 59,800 |
| Jul 21, 2025 | 0.98 | 1.10 | 0.97 | 0.99 | 0.99 | 1.02% | 70,854 |
| Jul 18, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 24,100 |