NasdaqCM - Nasdaq Real Time Price
USD
Jiuzi Holdings, Inc. (JZXN)
1.0900
-0.0600
(-5.22%)
At close: October 30 at 4:00:01 PM EDT
1.1300
+0.0400
(+3.67%)
After hours: October 30 at 7:59:40 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1500
1.1500
1.0640
1.0900
1.0900
72,300
Oct 29, 2026
1.0400
1.2200
1.0000
1.1500
1.1500
407,300
Oct 28, 2026
1.0500
1.0900
1.0000
1.0400
1.0400
77,800
Oct 27, 2026
1.0570
1.0700
1.0400
1.0700
1.0700
23,900
Oct 26, 2026
1.0800
1.0800
1.0500
1.0500
1.0500
27,000
Oct 23, 2026
1.1090
1.1090
1.0700
1.0700
1.0700
24,900
Oct 22, 2026
1.0800
1.1250
1.0800
1.1000
1.1000
71,800
Oct 21, 2026
1.0700
1.1000
1.0700
1.0900
1.0900
23,500
Oct 20, 2026
1.0750
1.1000
1.0500
1.0750
1.0750
105,500
Oct 19, 2026
1.1000
1.1000
1.0500
1.0800
1.0800
72,400
Oct 16, 2026
1.1200
1.1200
1.0900
1.0900
1.0900
63,300
Oct 15, 2026
1.0900
1.1400
1.0900
1.1200
1.1200
94,800
Oct 14, 2026
1.0900
1.1600
1.0800
1.1000
1.1000
141,300
Oct 13, 2026
1.0900
1.1100
1.0700
1.0900
1.0900
154,500
Oct 12, 2026
1.0700
1.2400
1.0500
1.0800
1.0800
6,258,400
Oct 9, 2026
1.1400
1.1490
1.0800
1.1100
1.1100
189,100
Oct 8, 2026
1.1600
1.1700
1.1300
1.1400
1.1400
50,100
Oct 7, 2026
1.1100
1.2200
1.1000
1.1800
1.1800
322,700
Oct 6, 2026
1.1500
1.1500
1.0800
1.1000
1.1000
88,900
Oct 5, 2026
1.1400
1.2300
1.0300
1.1400
1.1400
1,348,700
Oct 2, 2026
1.1100
1.1400
1.0900
1.1300
1.1300
45,800
Oct 1, 2026
1.1300
1.1400
1.0600
1.0800
1.0800
134,000
Sep 30, 2026
1.1600
1.1600
1.1000
1.1100
1.1100
54,400
Sep 29, 2026
1.1170
1.1600
1.1150
1.1400
1.1400
95,400
Sep 28, 2026
1.1200
1.1500
1.0930
1.1400
1.1400
80,500
Sep 25, 2026
1.1700
1.1700
1.1200
1.1300
1.1300
54,900
Sep 24, 2026
1.0800
1.1700
1.0800
1.1600
1.1600
115,100
Sep 23, 2026
1.1000
1.1250
1.1000
1.1000
1.1000
64,200
Sep 22, 2026
1.0900
1.1650
1.0700
1.1300
1.1300
227,500
Sep 21, 2026
1.1300
1.1300
1.0800
1.0950
1.0950
156,800
Sep 18, 2026
1.0600
1.1100
1.0500
1.1100
1.1100
320,000
Sep 17, 2026
1.1850
1.2250
1.1100
1.1500
1.1500
817,600
Sep 16, 2026
1.3300
1.9400
1.1200
1.2900
1.2900
47,827,200
Sep 15, 2026
1.0800
1.1000
1.0400
1.0700
1.0700
53,700
Sep 14, 2026
1.0900
1.1300
1.0900
1.1100
1.1100
35,500
Sep 11, 2026
1.1600
1.1600
1.1300
1.1500
1.1500
27,900
Sep 10, 2026
1.1300
1.1700
1.1200
1.1600
1.1600
20,400
Sep 9, 2026
1.1300
1.1750
1.1200
1.1600
1.1600
44,400
Sep 8, 2026
1.1400
1.1600
1.1300
1.1500
1.1500
26,000
Sep 4, 2026
1.1500
1.1600
1.1100
1.1500
1.1500
41,100
Sep 3, 2026
1.1600
1.1700
1.1300
1.1500
1.1500
39,800
Sep 2, 2026
1.1450
1.1600
1.1200
1.1400
1.1400
53,600
Sep 1, 2026
1.1800
1.1900
1.1300
1.1300
1.1300
46,300
Aug 31, 2026
1.1800
1.2400
1.1600
1.1600
1.1600
53,900
Aug 28, 2026
1.1400
1.2000
1.1300
1.1700
1.1700
63,300
Aug 27, 2026
1.1400
1.1800
1.0700
1.1300
1.1300
99,500
Aug 26, 2026
1.1000
1.2100
1.1000
1.1400
1.1400
168,600
Aug 25, 2026
1.3200
1.3200
1.1000
1.1200
1.1200
351,800
Aug 24, 2026
1.2900
1.3300
1.2700
1.3100
1.3100
60,800
Aug 21, 2026
1.2900
1.3400
1.2600
1.3000
1.3000
81,900
Aug 20, 2026
1.3300
1.3700
1.2600
1.2700
1.2700
185,900
Aug 19, 2026
1.3000
1.3700
1.2700
1.3400
1.3400
238,300
Aug 18, 2026
1.3200
1.3700
1.2900
1.3100
1.3100
73,700
Aug 17, 2026
1.3900
1.4200
1.3400
1.3600
1.3600
77,300
Aug 14, 2026
1.4000
1.4130
1.3700
1.3900
1.3900
89,500
Aug 13, 2026
1.4400
1.4840
1.3200
1.4200
1.4200
118,000
Aug 12, 2026
1.4800
1.5000
1.4140
1.4400
1.4400
108,900
Aug 11, 2026
1.5100
1.5200
1.4700
1.4700
1.4700
130,500
Aug 10, 2026
1.5100
1.5800
1.4000
1.5200
1.5200
237,000
Aug 7, 2026
1.5800
1.6000
1.5200
1.5400
1.5400
278,700
Aug 6, 2026
1.5900
1.9500
1.5100
1.5600
1.5600
1,376,800
Aug 5, 2026
1.6800
1.7000
1.5500
1.6100
1.6100
475,400
Aug 4, 2026
1.5300
1.7350
1.4600
1.6300
1.6300
803,300
Aug 3, 2026
1.5900
1.6000
1.4140
1.5300
1.5300
516,900
Jul 31, 2026
1.3600
1.4800
1.3200
1.4500
1.4500
473,400
Jul 30, 2026
1.2800
1.4100
1.2800
1.3300
1.3300
498,700
Jul 29, 2026
1.3100
1.3100
1.2000
1.2700
1.2700
221,900
Jul 28, 2026
1.3600
1.3700
1.2600
1.3300
1.3300
431,600
Jul 27, 2026
1.4900
1.6700
1.3000
1.3500
1.3500
14,430,500
Jul 24, 2026
1.2500
1.2550
1.1800
1.1900
1.1900
179,100
Jul 23, 2026
1.2600
1.3400
1.1800
1.3000
1.3000
378,100
Jul 22, 2026
1.3400
1.4100
1.1400
1.2800
1.2800
1,683,600
Jul 21, 2026
1.1500
2.3700
1.1200
1.9300
1.9300
35,888,200
Jul 20, 2026
1.1600
1.1800
1.1200
1.1500
1.1500
198,100
Jul 17, 2026
1.1600
1.1900
1.1180
1.1700
1.1700
449,000
Jul 16, 2026
1.1700
1.2180
1.1500
1.2000
1.2000
193,900
Jul 15, 2026
1.2600
1.3400
1.1500
1.1900
1.1900
354,600
Jul 14, 2026
1.4200
1.5600
1.1100
1.2300
1.2300
930,000
Jul 13, 2026
1.5500
1.5900
1.3200
1.5100
1.5100
2,016,900
Jul 10, 2026
1.6200
3.2350
1.5700
2.1700
2.1700
146,268,100
Jul 9, 2026
1.1500
1.1790
1.1400
1.1700
1.1700
353,400
Jul 8, 2026
1.1800
1.1800
1.1110
1.1800
1.1800
63,400
Jul 7, 2026
1.2200
1.2200
1.1200
1.1800
1.1800
28,000
Jul 6, 2026
1.1100
1.2460
1.0900
1.2300
1.2300
495,800
Jul 2, 2026
1.1500
1.2800
1.1200
1.1200
1.1200
281,700
Jul 1, 2026
1.0600
1.1700
1.0400
1.1500
1.1500
249,500
Jun 30, 2026
1.0700
1.0900
1.0300
1.0400
1.0400
96,600
Jun 29, 2026
1.1300
1.1680
1.0850
1.0900
1.0900
151,200
Jun 26, 2026
1.2200
1.2300
1.1500
1.1500
1.1500
70,100
Jun 25, 2026
1.2800
1.3200
1.2200
1.2200
1.2200
47,200
Jun 24, 2026
1.2400
1.3400
1.2200
1.2900
1.2900
70,900
Jun 23, 2026
1.2800
1.2950
1.2100
1.2200
1.2200
189,900
Jun 22, 2026
1.3200
1.4100
1.3000
1.3100
1.3100
111,800
Jun 18, 2026
1.4500
1.4500
1.3500
1.3500
1.3500
125,600
Jun 17, 2026
1.5200
1.5300
1.4100
1.4500
1.4500
88,400
Jun 16, 2026
1.6800
1.6800
1.4800
1.5500
1.5500
347,300
Jun 15, 2026
1.5300
1.7490
1.4100
1.5700
1.5700
452,500
Jun 12, 2026
1.6200
1.6800
1.4500
1.5100
1.5100
804,600
Jun 11, 2026
1.6000
2.4900
1.2900
1.6400
1.6400
5,621,800
Jun 10, 2026
1.4000
1.6500
1.3500
1.5300
1.5300
1,085,900
Jun 9, 2026
1.9900
2.8300
1.1600
1.3700
1.3700
48,685,000
Jun 8, 2026
1.0800
1.9600
1.0600
1.2600
1.2600
7,980,100
Jun 5, 2026
1.2400
1.2400
1.1150
1.1200
1.1200
115,400
Jun 4, 2026
1.1900
1.2600
1.1800
1.2500
1.2500
83,400
Jun 3, 2026
1.2700
1.2700
1.1900
1.2200
1.2200
175,400
Jun 2, 2026
1.3000
1.4100
1.2400
1.3100
1.3100
477,900
Jun 1, 2026
1.1700
2.3600
1.1600
1.3400
1.3400
13,471,400
May 29, 2026
1.1100
1.2000
1.1000
1.1600
1.1600
246,200
May 28, 2026
1.0900
1.1400
1.0860
1.1400
1.1400
42,200
May 27, 2026
1.1200
1.1290
1.0700
1.0900
1.0900
137,900
May 26, 2026
1.1000
1.1900
1.0970
1.1100
1.1100
184,000
May 22, 2026
1.0400
1.1500
1.0400
1.1100
1.1100
122,400
May 21, 2026
1.0500
1.0500
1.0200
1.0300
1.0300
81,800
May 20, 2026
1.0400
1.1100
0.9280
1.0200
1.0200
310,600
May 19, 2026
1.1800
1.2000
1.0000
1.0800
1.0800
364,900
May 18, 2026
1.2500
1.3200
1.1500
1.1800
1.1800
525,200
May 15, 2026
1.3600
1.3900
1.1200
1.3500
1.3500
9,017,500
May 14, 2026
1.2600
1.3400
1.1500
1.1800
1.1800
395,300
May 13, 2026
1.1600
1.6100
1.1100
1.1500
1.1500
1,817,500
May 12, 2026
1.3700
1.3800
1.1500
1.1900
1.1900
1,013,800
May 11, 2026
1.2450
1.8800
1.2300
1.3400
1.3400
91,494,300
May 8, 2026
0.9090
0.9400
0.8820
0.9050
0.9050
82,500
May 7, 2026
0.8910
0.9230
0.8600
0.9020
0.9020
219,200
May 6, 2026
0.9000
0.9000
0.8700
0.8810
0.8810
15,600
May 5, 2026
0.8700
0.9030
0.8600
0.9030
0.9030
42,200
May 4, 2026
0.9170
0.9600
0.8800
0.8800
0.8800
31,300
May 1, 2026
0.9090
0.9600
0.8810
0.9350
0.9350
79,400
Apr 30, 2026
0.9800
0.9800
0.9150
0.9200
0.9200
44,300
Apr 29, 2026
0.9990
1.0070
0.9600
1.0000
1.0000
22,500
Apr 28, 2026
0.9500
1.0450
0.9500
1.0300
1.0300
43,500
Apr 27, 2026
0.9220
0.9870
0.9150
0.9630
0.9630
16,700
Apr 24, 2026
0.9700
0.9900
0.9600
0.9640
0.9640
20,500
Apr 23, 2026
1.0000
1.0100
0.9260
0.9750
0.9750
134,100
Apr 22, 2026
0.9500
1.0100
0.9500
1.0100
1.0100
27,200
Apr 21, 2026
0.9570
0.9940
0.9560
0.9700
0.9700
102,100
Apr 20, 2026
0.9500
0.9800
0.9500
0.9780
0.9780
44,800
Apr 17, 2026
0.9500
1.0500
0.9300
0.9800
0.9800
30,600
Apr 16, 2026
1.0200
1.0300
0.9800
1.0200
1.0200
51,300
Apr 15, 2026
1.0000
1.0270
0.9900
1.0200
1.0200
41,600
Apr 14, 2026
0.9400
1.1500
0.9070
1.1300
1.1300
171,300
Apr 13, 2026
0.9490
0.9550
0.8790
0.9050
0.9050
76,200
Apr 10, 2026
0.9150
1.0000
0.9060
0.9300
0.9300
299,700
Apr 9, 2026
0.9200
0.9220
0.8840
0.9170
0.9170
23,400
Apr 8, 2026
0.9200
0.9400
0.9100
0.9200
0.9200
27,100
Apr 7, 2026
0.9000
0.9320
0.9000
0.9100
0.9100
23,500
Apr 6, 2026
0.9270
0.9700
0.8900
0.8950
0.8950
28,700
Apr 2, 2026
0.9000
0.9300
0.8800
0.9300
0.9300
38,600
Apr 1, 2026
0.9300
0.9300
0.8880
0.9000
0.9000
35,500
Mar 31, 2026
0.8900
0.9530
0.8900
0.9470
0.9470
64,400
Mar 30, 2026
0.9500
0.9650
0.8770
0.9300
0.9300
62,500
Mar 27, 2026
1.0200
1.0400
0.9600
0.9750
0.9750
45,400
Mar 26, 2026
1.0800
1.0800
0.9200
0.9900
0.9900
47,600
Mar 25, 2026
1.1400
1.1400
1.0700
1.0900
1.0900
28,400
Mar 24, 2026
1.0800
1.1800
1.0300
1.1400
1.1400
106,200
Mar 23, 2026
1.0900
1.1500
1.0600
1.1000
1.1000
204,600
Mar 20, 2026
0.9990
1.1300
0.9400
1.1000
1.1000
193,900
Mar 19, 2026
0.9790
1.0300
0.9220
1.0200
1.0200
51,600
Mar 18, 2026
1.0400
1.0600
0.9500
1.0300
1.0300
147,800
Mar 17, 2026
1.1200
1.1200
1.0100
1.0700
1.0700
123,700
Mar 16, 2026
1.1600
1.2000
1.0600
1.1300
1.1300
427,200
Mar 13, 2026
1.2100
1.2110
1.1400
1.1500
1.1500
154,700
Mar 12, 2026
1.2400
1.2430
1.1700
1.2300
1.2300
163,100
Mar 11, 2026
1.3600
1.3850
1.2200
1.2400
1.2400
233,100
Mar 10, 2026
1.3800
1.5200
1.3800
1.3900
1.3900
300,300
Mar 9, 2026
1.3500
1.4960
1.3500
1.4400
1.4400
531,200
Mar 6, 2026
1.5500
1.6400
1.4000
1.5300
1.5300
18,160,100
Mar 5, 2026
1.2600
1.3930
1.1500
1.3100
1.3100
1,239,200
Mar 4, 2026
1.0400
1.6700
1.0200
1.5900
1.5900
42,058,600
Mar 3, 2026
1.0600
1.0600
0.7500
0.8500
0.8500
384,100
Mar 2, 2026
1.1400
1.1800
1.0800
1.1500
1.1500
299,100
Feb 27, 2026
1.1500
1.1800
1.0700
1.1500
1.1500
154,400
Feb 26, 2026
1.2590
1.3200
1.1600
1.1900
1.1900
283,000
Feb 25, 2026
1.3400
1.3400
1.2400
1.2500
1.2500
159,200
Feb 24, 2026
1.3900
1.4600
1.3100
1.3100
1.3100
224,600
Feb 23, 2026
1.3600
1.5400
1.3400
1.4600
1.4600
411,500
Feb 20, 2026
1.4800
1.5400
1.4100
1.4600
1.4600
562,900
Feb 19, 2026
1.5500
1.6700
1.4200
1.5400
1.5400
10,424,100
Feb 18, 2026
1.4000
1.5300
1.2000
1.2500
1.2500
1,476,500
Feb 17, 2026
1.5000
1.5600
1.3900
1.4900
1.4900
504,500
Feb 13, 2026
2.2300
2.7900
1.5800
1.6000
1.6000
4,464,900
Feb 12, 2026
1.8600
2.6500
1.8000
2.1900
2.1900
15,601,300
Feb 11, 2026
2.4000
2.4300
1.3900
1.6600
1.6600
4,209,700
Feb 10, 2026
1.6650
2.8100
1.5300
2.5800
2.5800
77,716,200
Feb 9, 2026
1.6600
1.8200
1.0300
1.3600
1.3600
1,620,000
Feb 6, 2026
1.3000
2.0100
1.2600
1.6700
1.6700
11,201,800
Feb 5, 2026
1.1100
1.2100
1.0300
1.1700
1.1700
5,139,700
Feb 4, 2026
1.2400
1.2400
1.0900
1.1500
1.1500
147,400
Feb 3, 2026
1.2400
1.2500
1.2000
1.2400
1.2400
302,400
Feb 2, 2026
1.3000
1.3000
1.1700
1.2000
1.2000
176,100
Jan 30, 2026
1.2300
1.3590
1.2100
1.2900
1.2900
4,129,200
Jan 29, 2026
1.5700
1.5900
1.4000
1.4400
1.4400
136,600
Jan 28, 2026
1.5500
1.6600
1.5500
1.5800
1.5800
307,000
Jan 27, 2026
1.6300
1.7800
1.6000
1.7000
1.7000
5,277,700
Jan 26, 2026
1.6700
1.7790
1.3350
1.7100
1.7100
171,400
Jan 23, 2026
1.8520
1.9400
1.7800
1.8400
1.8400
18,800
Jan 22, 2026
1.8800
1.9500
1.8650
1.8790
1.8790
84,800
Jan 21, 2026
1.8700
1.9100
1.8120
1.8900
1.8900
49,900
Jan 20, 2026
1.8100
1.8900
1.8100
1.8700
1.8700
59,100
Jan 16, 2026
1.7800
1.8700
1.7800
1.8500
1.8500
38,600
Jan 15, 2026
1.8200
1.9200
1.7900
1.8300
1.8300
45,600
Jan 14, 2026
1.8250
1.8300
1.7600
1.8000
1.8000
31,100
Jan 13, 2026
1.8100
1.8500
1.7800
1.7900
1.7900
33,000
Jan 12, 2026
1.7700
1.8400
1.7700
1.8150
1.8150
31,400
Jan 9, 2026
1.8400
1.8500
1.7500
1.8200
1.8200
42,800
Jan 8, 2026
1.7700
1.8900
1.7100
1.8300
1.8300
28,800
Jan 7, 2026
1.9100
1.9100
1.8000
1.8300
1.8300
49,500
Jan 6, 2026
1.9600
1.9700
1.8700
1.9000
1.9000
25,700
Jan 5, 2026
1.8400
2.0500
1.7200
2.0200
2.0200
211,300
Jan 2, 2026
1.7400
1.8600
1.7400
1.8300
1.8300
35,900
Dec 31, 2025
1.7240
1.7790
1.7000
1.7300
1.7300
46,300
Dec 30, 2025
1.8300
1.8500
1.7500
1.7800
1.7800
54,300
Dec 29, 2025
1.7400
2.0110
1.6300
1.9400
1.9400
160,900
Dec 26, 2025
1.8000
1.8200
1.6610
1.7900
1.7900
57,900
Dec 24, 2025
1.7700
1.8600
1.7000
1.8400
1.8400
53,800
Dec 23, 2025
1.8900
1.8900
1.7500
1.8000
1.8000
120,000
Dec 22, 2025
1.9000
2.0900
1.5800
1.9400
1.9400
3,357,000
Dec 19, 2025
1.8800
1.9400
1.8010
1.9100
1.9100
64,900
Dec 18, 2025
2.2500
2.2700
1.8450
1.9000
1.9000
199,300
Dec 17, 2025
2.6400
2.6400
2.3500
2.3500
2.3500
214,200
Dec 16, 2025
2.5200
2.7800
2.4500
2.7400
2.7400
293,500
Dec 15, 2025
2.7000
2.7100
2.1200
2.6300
2.6300
403,400
Dec 12, 2025
7.2400
7.9600
2.5000
2.7000
2.7000
10,798,100
Dec 11, 2025
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
8.3000
8.4960
4.7300
5.6300
5.6300
701,900
Dec 10, 2025
5.6800
6.0000
5.4800
6.0000
6.0000
295,448
Dec 9, 2025
4.7600
5.8800
4.7600
5.8800
5.8800
56,700
Dec 8, 2025
7.2000
7.4000
5.4400
5.8000
5.8000
85,635
Dec 5, 2025
7.5200
7.5600
7.2000
7.2000
7.2000
6,683
Dec 4, 2025
7.5200
7.6000
7.2000
7.5200
7.5200
8,485
Dec 3, 2025
7.6000
7.6000
6.6000
7.2800
7.2800
6,555
Dec 2, 2025
8.0000
8.0800
6.3600
7.3600
7.3600
94,065
Dec 1, 2025
7.5200
7.6000
7.1200
7.2800
7.2800
11,518
Nov 28, 2025
7.2400
7.8000
7.2400
7.6000
7.6000
11,003
Nov 26, 2025
7.0400
7.5600
7.0400
7.4800
7.4800
14,748
Nov 25, 2025
7.5200
7.9200
6.9600
7.2400
7.2400
38,008
Nov 24, 2025
7.2000
8.6400
7.2000
7.7600
7.7600
28,885
Nov 21, 2025
7.4000
8.2000
6.8800
7.6800
7.6800
23,710
Nov 20, 2025
7.8000
8.0000
7.6000
7.6000
7.6000
16,265
Nov 19, 2025
8.6000
8.6000
8.0000
8.0400
8.0400
30,660
Nov 18, 2025
8.1200
10.7600
7.6000
9.4800
9.4800
236,605
Nov 17, 2025
8.3600
8.8000
8.2000
8.3600
8.3600
12,343
Nov 14, 2025
9.0400
9.7600
8.5200
8.6000
8.6000
29,148
Nov 13, 2025
9.6000
10.0800
8.8800
9.2000
9.2000
43,638
Nov 12, 2025
9.8000
9.9200
9.2000
9.6000
9.6000
16,505
Nov 11, 2025
10.2000
10.2000
9.1200
9.8400
9.8400
30,665
Nov 10, 2025
10.9600
10.9600
10.0400
10.1200
10.1200
19,873
Nov 7, 2025
10.0400
10.4000
9.6800
9.9200
9.9200
27,818
Nov 6, 2025
10.4000
11.0800
10.0800
10.0800
10.0800
34,245
Nov 5, 2025
11.0400
11.0400
10.4800
10.6400
10.6400
25,020
Nov 4, 2025
11.0000
11.5200
10.4800
10.7600
10.7600
45,395
Nov 3, 2025
11.7200
12.0000
10.9600
11.5200
11.5200
90,873
Oct 31, 2025
13.1200
13.6000
12.5200
12.8800
12.8800
158,510
