Jiuzi Holdings, Inc. - Ordinary Shares (JZXN)
3.7800
+1.1400 (43.18%)
NASDAQ · Last Trade: Apr 8th, 10:25 AM EDT
Historical Prices For Jiuzi Holdings, Inc. - Ordinary Shares (JZXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 3.00 | 3.00 | 2.40 | 2.65 | 19,570 | 2.65 |
| 4/04/2025 | 2.72 | 3.09 | 2.72 | 2.83 | 26,989 | 2.83 |
| 4/03/2025 | 2.73 | 3.09 | 2.71 | 2.76 | 46,241 | 2.76 |
| 4/02/2025 | 3.63 | 3.63 | 2.72 | 2.86 | 29,225 | 2.86 |
| 4/01/2025 | 4.90 | 5.38 | 3.30 | 3.82 | 73,769 | 3.82 |
| 3/31/2025 | 3.96 | 5.05 | 3.82 | 4.59 | 26,751 | 4.59 |
| 3/28/2025 | 5.03 | 5.05 | 3.00 | 4.39 | 70,934 | 4.39 |
| 3/27/2025 | 5.20 | 5.30 | 4.86 | 4.87 | 34,020 | 4.87 |
| 3/26/2025 | 4.85 | 5.12 | 4.55 | 4.95 | 13,329 | 4.95 |
| 3/25/2025 | 5.01 | 5.25 | 4.80 | 4.84 | 10,698 | 4.84 |
| 3/24/2025 | 4.94 | 5.32 | 4.58 | 4.98 | 34,875 | 4.98 |
| 3/21/2025 | 5.00 | 5.00 | 4.71 | 4.83 | 19,287 | 4.83 |
| 3/20/2025 | 4.98 | 5.00 | 4.69 | 4.88 | 34,430 | 4.88 |
| 3/19/2025 | 5.48 | 5.48 | 4.90 | 4.93 | 9,977 | 4.93 |
| 3/18/2025 | 4.95 | 5.50 | 4.71 | 5.18 | 29,033 | 5.18 |
| 3/17/2025 | 4.41 | 4.99 | 4.41 | 4.94 | 7,399 | 4.94 |
| 3/14/2025 | 4.24 | 4.72 | 3.97 | 4.71 | 15,471 | 4.71 |
| 3/13/2025 | 4.44 | 4.95 | 4.14 | 4.37 | 25,102 | 4.37 |
| 3/12/2025 | 4.53 | 4.85 | 4.16 | 4.19 | 31,667 | 4.19 |
| 3/11/2025 | 4.70 | 5.05 | 4.36 | 4.38 | 24,720 | 4.38 |
| 3/10/2025 | 4.72 | 5.05 | 4.63 | 4.70 | 9,298 | 4.70 |
| 3/07/2025 | 5.08 | 5.40 | 4.55 | 4.80 | 34,243 | 4.80 |
| 3/06/2025 | 4.48 | 5.49 | 4.48 | 4.99 | 82,569 | 4.99 |
| 3/05/2025 | 4.14 | 4.80 | 4.09 | 4.53 | 48,596 | 4.53 |
| 3/04/2025 | 3.06 | 4.29 | 3.06 | 4.29 | 98,534 | 4.29 |
| 3/03/2025 | 3.50 | 3.60 | 3.04 | 3.04 | 13,270 | 3.04 |
| 2/28/2025 | 4.15 | 4.15 | 3.41 | 3.56 | 31,634 | 3.56 |
| 2/27/2025 | 4.29 | 4.46 | 4.02 | 4.14 | 21,137 | 4.14 |
| 2/26/2025 | 4.21 | 4.70 | 4.02 | 4.30 | 29,223 | 4.30 |
| 2/25/2025 | 4.85 | 4.99 | 4.00 | 4.21 | 47,826 | 4.21 |
| 2/24/2025 | 4.37 | 5.03 | 3.66 | 5.03 | 87,136 | 5.03 |
| 2/21/2025 | 5.02 | 5.19 | 4.36 | 4.37 | 42,319 | 4.37 |
| 2/20/2025 | 4.81 | 5.00 | 4.45 | 4.83 | 74,534 | 4.83 |
| 2/19/2025 | 4.77 | 6.46 | 4.20 | 4.81 | 410,119 | 4.81 |
| 2/18/2025 | 3.64 | 4.74 | 3.62 | 4.38 | 88,782 | 4.38 |
| 2/14/2025 | 4.06 | 4.06 | 3.53 | 3.84 | 39,762 | 3.84 |
| 2/13/2025 | 4.50 | 4.50 | 3.55 | 3.85 | 75,514 | 3.85 |
| 2/12/2025 | 3.99 | 4.58 | 3.80 | 4.40 | 106,220 | 4.40 |
| 2/11/2025 | 3.45 | 3.81 | 3.15 | 3.76 | 69,311 | 3.76 |
| 2/10/2025 | 3.36 | 3.39 | 2.80 | 3.25 | 118,503 | 3.25 |
| 2/07/2025 | 2.58 | 3.33 | 2.58 | 2.93 | 300,748 | 2.93 |
| 2/06/2025 | 2.09 | 2.55 | 2.09 | 2.55 | 113,086 | 2.55 |
| 2/05/2025 | 2.09 | 2.20 | 1.90 | 2.14 | 120,994 | 2.14 |
| 2/04/2025 | 1.89 | 2.02 | 1.81 | 1.83 | 36,897 | 1.83 |
| 2/03/2025 | 2.17 | 2.26 | 1.86 | 1.94 | 106,559 | 1.94 |
| 1/31/2025 | 1.98 | 2.10 | 1.83 | 1.99 | 133,688 | 1.99 |
| 1/30/2025 | 1.84 | 2.12 | 1.78 | 1.80 | 83,986 | 1.80 |
| 1/29/2025 | 1.89 | 2.14 | 1.75 | 1.84 | 201,683 | 1.84 |
| 1/28/2025 | 1.60 | 2.08 | 1.50 | 1.76 | 113,321 | 1.76 |
| 1/27/2025 | 1.83 | 2.55 | 1.55 | 1.60 | 846,530 | 1.60 |
| 1/24/2025 | 1.56 | 2.06 | 1.56 | 1.76 | 335,990 | 1.76 |
| 1/23/2025 | 1.59 | 1.64 | 1.48 | 1.55 | 126,669 | 1.55 |
| 1/22/2025 | 1.60 | 1.60 | 1.51 | 1.57 | 190,887 | 1.57 |
| 1/21/2025 | 1.55 | 1.74 | 1.55 | 1.61 | 271,329 | 1.61 |
| 1/17/2025 | 1.55 | 1.61 | 1.49 | 1.57 | 63,374 | 1.57 |
| 1/16/2025 | 1.57 | 1.63 | 1.53 | 1.57 | 129,242 | 1.57 |
| 1/15/2025 | 1.61 | 1.61 | 1.52 | 1.53 | 10,921 | 1.53 |
| 1/14/2025 | 1.56 | 1.69 | 1.51 | 1.60 | 38,490 | 1.60 |
| 1/13/2025 | 1.46 | 1.69 | 1.41 | 1.57 | 64,377 | 1.57 |
| 1/10/2025 | 1.54 | 1.59 | 1.48 | 1.51 | 51,369 | 1.51 |
| 1/08/2025 | 1.49 | 1.80 | 1.36 | 1.59 | 1,008,671 | 1.59 |