Skip to main content

Jiuzi Holdings, Inc. - Ordinary Shares (NQ:JZXN)

0.9343 +0.0461 (+5.19%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.9000 0.9646 0.8926 0.9343 86,258 +0.05(+5.19%)
Jun 27, 2025 0.9079 0.9099 0.8460 0.8882 100,600 -0.02(-2.40%)
Jun 26, 2025 0.8825 0.9171 0.8720 0.9100 42,828 +0.03(+3.72%)
Jun 25, 2025 0.9000 0.9400 0.8680 0.8774 81,835 -0.02(-2.61%)
Jun 24, 2025 0.9277 0.9700 0.8700 0.9009 64,090 +0.01(+1.11%)
Jun 23, 2025 0.9300 1.000 0.8900 0.8910 160,622 -0.06(-5.84%)
Jun 20, 2025 0.9700 1.120 0.8710 0.9463 971,918 -0.06(-5.84%)
Jun 18, 2025 1.170 1.700 0.8400 1.005 2,226,804 -0.17(-14.10%)
Jun 17, 2025 1.250 1.272 1.100 1.170 177,969 +0.00(+0.00%)
Jun 16, 2025 1.600 1.600 0.9519 1.170 697,613 -0.38(-24.52%)
Jun 13, 2025 2.790 2.880 1.270 1.550 2,240,671 -1.36(-46.74%)
Jun 12, 2025 2.790 3.300 2.722 2.910 1,612,838 +0.02(+0.69%)
Jun 11, 2025 3.040 3.420 2.380 2.890 931,790 -0.38(-11.62%)
Jun 10, 2025 3.900 3.990 3.270 3.270 51,145 -0.97(-22.88%)
Jun 09, 2025 4.620 4.630 4.070 4.240 55,130 -0.03(-0.70%)
Jun 06, 2025 4.360 4.690 3.750 4.270 23,249 -0.10(-2.29%)
Jun 05, 2025 4.550 4.690 4.320 4.370 19,525 +0.08(+1.86%)
Jun 04, 2025 4.580 4.600 4.000 4.290 6,783 -0.26(-5.71%)
Jun 03, 2025 4.300 4.550 4.300 4.550 8,548 +0.28(+6.56%)
Jun 02, 2025 4.450 4.550 4.060 4.270 12,029 -0.23(-5.09%)
May 30, 2025 4.440 4.700 3.970 4.499 67,468 -0.14(-3.04%)
May 29, 2025 5.020 5.100 4.500 4.640 196,780 -0.21(-4.33%)
May 28, 2025 4.150 4.850 4.150 4.850 111,920 +0.96(+24.62%)
May 27, 2025 3.450 4.100 3.340 3.892 69,511 +0.39(+11.19%)
May 23, 2025 3.150 3.500 3.130 3.500 68,116 +0.41(+13.27%)
May 22, 2025 3.340 3.497 2.330 3.090 231,583 +0.19(+6.55%)
May 21, 2025 3.030 3.200 2.880 2.900 26,514 -0.20(-6.45%)
May 20, 2025 3.000 3.240 3.000 3.100 35,348 +0.13(+4.38%)
May 19, 2025 2.800 3.080 2.798 2.970 44,856 +0.17(+5.88%)
May 16, 2025 3.000 3.450 2.620 2.805 204,900 -0.17(-5.56%)
May 15, 2025 2.650 3.000 2.650 2.970 44,317 -0.06(-1.98%)
May 14, 2025 2.480 3.120 2.450 3.030 574,307 -0.08(-2.57%)
May 13, 2025 2.740 3.340 2.710 3.110 93,451 +0.36(+13.09%)
May 12, 2025 2.400 2.775 2.340 2.750 138,589 +0.42(+18.03%)
May 09, 2025 2.140 2.400 2.110 2.330 131,008 +0.12(+5.43%)
May 08, 2025 2.030 2.260 2.010 2.210 80,580 +0.14(+6.76%)
May 07, 2025 2.100 2.110 2.020 2.070 25,443 -0.03(-1.43%)
May 06, 2025 2.130 2.230 2.020 2.100 98,322 -0.17(-7.49%)
May 05, 2025 2.110 2.300 2.060 2.270 106,015 +0.09(+4.13%)
May 02, 2025 2.240 2.240 2.060 2.180 43,505 -0.02(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.