Jiuzi Inc. (JZXN)
4.62
0.33 (7.69%)
At close: Mar 05, 2025, 3:59 PM
4.55
-1.52%
Pre-market: Mar 06, 2025, 07:40 AM EST
JZXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 4.14 | 4.80 | 4.09 | 4.53 | 0.24 | 5.59% | 48,150 |
| Mar 4, 2025 | 3.06 | 4.29 | 3.06 | 4.29 | 1.25 | 41.12% | 99,200 |
| Mar 3, 2025 | 3.50 | 3.60 | 3.04 | 3.04 | -0.52 | -14.61% | 13,837 |
| Feb 28, 2025 | 4.15 | 4.15 | 3.41 | 3.56 | -0.58 | -14.01% | 31,634 |
| Feb 27, 2025 | 4.29 | 4.46 | 4.02 | 4.14 | -0.16 | -3.72% | 21,137 |
| Feb 26, 2025 | 4.21 | 4.70 | 4.02 | 4.30 | 0.09 | 2.14% | 29,227 |
| Feb 25, 2025 | 4.85 | 4.99 | 4.00 | 4.21 | -0.82 | -16.30% | 47,860 |
| Feb 24, 2025 | 4.37 | 5.03 | 3.66 | 5.03 | 0.66 | 15.10% | 87,236 |
| Feb 21, 2025 | 5.02 | 5.19 | 4.36 | 4.37 | -0.46 | -9.52% | 42,319 |
| Feb 20, 2025 | 4.81 | 5.00 | 4.45 | 4.83 | 0.02 | 0.42% | 74,771 |
| Feb 19, 2025 | 4.77 | 6.46 | 4.20 | 4.81 | 0.43 | 9.82% | 410,377 |
| Feb 18, 2025 | 3.64 | 4.74 | 3.62 | 4.38 | 0.54 | 14.06% | 88,800 |
| Feb 14, 2025 | 4.06 | 4.06 | 3.53 | 3.84 | -0.01 | -0.26% | 39,800 |
| Feb 13, 2025 | 4.50 | 4.50 | 3.55 | 3.85 | -0.55 | -12.50% | 75,598 |
| Feb 12, 2025 | 3.99 | 4.58 | 3.80 | 4.40 | 0.64 | 17.02% | 106,648 |
| Feb 11, 2025 | 3.45 | 3.81 | 3.15 | 3.76 | 0.51 | 15.69% | 69,800 |
| Feb 10, 2025 | 3.36 | 3.39 | 2.80 | 3.25 | 0.32 | 10.92% | 118,537 |
| Feb 7, 2025 | 2.58 | 3.33 | 2.58 | 2.93 | 0.38 | 14.90% | 300,748 |
| Feb 6, 2025 | 2.09 | 2.55 | 2.09 | 2.55 | 0.41 | 19.16% | 113,700 |
| Feb 5, 2025 | 2.09 | 2.20 | 1.90 | 2.14 | 0.31 | 16.94% | 121,009 |
| Feb 4, 2025 | 1.89 | 2.02 | 1.81 | 1.83 | -0.11 | -5.67% | 36,900 |
| Feb 3, 2025 | 2.17 | 2.26 | 1.86 | 1.94 | -0.05 | -2.51% | 106,618 |
| Jan 31, 2025 | 1.98 | 2.10 | 1.83 | 1.99 | 0.19 | 10.56% | 133,700 |
| Jan 30, 2025 | 1.84 | 2.12 | 1.78 | 1.80 | -0.04 | -2.17% | 84,800 |
| Jan 29, 2025 | 1.89 | 2.14 | 1.75 | 1.84 | 0.08 | 4.55% | 201,700 |
| Jan 28, 2025 | 1.60 | 2.08 | 1.50 | 1.76 | 0.16 | 10.00% | 113,323 |
| Jan 27, 2025 | 1.83 | 2.55 | 1.55 | 1.60 | -0.16 | -9.09% | 846,676 |
| Jan 24, 2025 | 1.56 | 2.06 | 1.56 | 1.76 | 0.21 | 13.55% | 336,000 |
| Jan 23, 2025 | 1.59 | 1.64 | 1.48 | 1.55 | -0.02 | -1.27% | 140,600 |
| Jan 22, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | -0.04 | -2.48% | 191,700 |
| Jan 21, 2025 | 1.55 | 1.74 | 1.55 | 1.61 | 0.04 | 2.55% | 271,330 |
| Jan 17, 2025 | 1.55 | 1.62 | 1.49 | 1.57 | 0.00 | 0.00% | 63,400 |
| Jan 16, 2025 | 1.57 | 1.63 | 1.53 | 1.57 | 0.04 | 2.61% | 129,481 |
| Jan 15, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | -0.07 | -4.38% | 10,921 |
| Jan 14, 2025 | 1.56 | 1.69 | 1.51 | 1.60 | 0.03 | 1.91% | 38,500 |
| Jan 13, 2025 | 1.46 | 1.69 | 1.41 | 1.57 | 0.06 | 3.97% | 64,400 |
| Jan 10, 2025 | 1.54 | 1.59 | 1.48 | 1.51 | -0.08 | -5.03% | 51,369 |
| Jan 8, 2025 | 1.49 | 1.80 | 1.36 | 1.59 | 0.19 | 13.57% | 1,008,700 |
| Jan 7, 2025 | 1.35 | 1.40 | 1.31 | 1.40 | 0.05 | 3.70% | 70,900 |
| Jan 6, 2025 | 1.44 | 1.44 | 1.32 | 1.35 | -0.01 | -0.74% | 66,549 |
| Jan 3, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 0.02 | 1.49% | 22,329 |
| Jan 2, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | -0.05 | -3.60% | 12,018 |
| Dec 31, 2024 | 1.37 | 1.48 | 1.30 | 1.39 | -0.05 | -3.47% | 55,710 |
| Dec 30, 2024 | 1.40 | 1.54 | 1.34 | 1.44 | -0.04 | -2.70% | 86,907 |
| Dec 27, 2024 | 1.47 | 1.62 | 1.45 | 1.48 | -0.04 | -2.63% | 21,849 |
| Dec 26, 2024 | 1.60 | 1.70 | 1.49 | 1.52 | -0.09 | -5.59% | 122,639 |
| Dec 24, 2024 | 1.60 | 1.83 | 1.60 | 1.61 | -0.04 | -2.42% | 70,400 |
| Dec 23, 2024 | 1.52 | 1.74 | 1.51 | 1.65 | 0.06 | 3.77% | 105,709 |
| Dec 20, 2024 | 1.41 | 1.70 | 1.25 | 1.59 | 0.18 | 12.77% | 1,026,400 |
| Dec 19, 2024 | 1.54 | 1.54 | 1.40 | 1.41 | -0.05 | -3.42% | 34,226 |