5 DAY PERFORMANCE
+7.95%
1 MONTH PERFORMANCE
+31.94%
3 MONTH PERFORMANCE
+18.75%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
+36.69%
1 YEAR PERFORMANCE
-76.83%
Jiuzi Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/30/2025 | $1.84 | $1.90 (3.26%) | $2.12 | $1.78 | 62,601 | $3.62 M |
01/29/2025 | $1.89 | $1.84 (-2.65%) | $2.14 | $1.75 | 201,700 | $3.51 M |
01/28/2025 | $1.60 | $1.76 (10%) | $2.08 | $1.50 | 113,323 | $3.35 M |
01/27/2025 | $1.83 | $1.60 (-12.57%) | $2.55 | $1.55 | 846,676 | $3.05 M |
01/24/2025 | $1.56 | $1.76 (12.82%) | $2.06 | $1.56 | 336,000 | $3.35 M |
01/23/2025 | $1.59 | $1.55 (-2.52%) | $1.64 | $1.48 | 140,600 | $2.95 M |
01/22/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.51 | 191,700 | $2.99 M |
01/21/2025 | $1.55 | $1.61 (3.87%) | $1.74 | $1.55 | 271,330 | $3.07 M |
01/17/2025 | $1.55 | $1.57 (1.29%) | $1.62 | $1.49 | 63,400 | $2.99 M |
01/16/2025 | $1.57 | $1.57 (0%) | $1.63 | $1.53 | 129,481 | $2.99 M |
01/15/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.52 | 10,921 | $2.92 M |
01/14/2025 | $1.56 | $1.60 (2.56%) | $1.69 | $1.51 | 38,500 | $3.05 M |
01/13/2025 | $1.46 | $1.57 (7.53%) | $1.69 | $1.41 | 64,400 | $2.99 M |
01/10/2025 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.48 | 51,369 | $2.88 M |
01/08/2025 | $1.49 | $1.59 (6.71%) | $1.80 | $1.36 | 1.01 M | $3.03 M |
01/07/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.31 | 70,900 | $2.67 M |
01/06/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.32 | 66,549 | $2.57 M |
01/03/2025 | $1.35 | $1.36 (0.74%) | $1.43 | $1.35 | 22,329 | $2.59 M |
01/02/2025 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.30 | 12,018 | $2.55 M |
12/31/2024 | $1.37 | $1.39 (1.46%) | $1.48 | $1.30 | 55,710 | $2.65 M |
12/30/2024 | $1.40 | $1.44 (2.86%) | $1.54 | $1.34 | 86,907 | $2.74 M |
12/27/2024 | $1.47 | $1.48 (0.68%) | $1.62 | $1.45 | 21,849 | $2.82 M |
12/26/2024 | $1.60 | $1.52 (-5%) | $1.70 | $1.49 | 122,639 | $2.90 M |
12/24/2024 | $1.60 | $1.61 (0.63%) | $1.83 | $1.60 | 70,400 | $3.07 M |
12/23/2024 | $1.52 | $1.65 (8.55%) | $1.74 | $1.51 | 105,709 | $3.14 M |
12/20/2024 | $1.41 | $1.59 (12.77%) | $1.70 | $1.25 | 1.03 M | $3.03 M |
12/19/2024 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.40 | 34,226 | $2.69 M |
12/18/2024 | $1.47 | $1.46 (-0.68%) | $1.65 | $1.31 | 141,428 | $2.78 M |
12/17/2024 | $1.52 | $1.46 (-3.95%) | $1.62 | $1.46 | 58,700 | $2.78 M |
12/16/2024 | $1.82 | $1.57 (-13.74%) | $1.90 | $1.51 | 94,091 | $2.99 M |
12/13/2024 | $1.99 | $1.78 (-10.55%) | $2.25 | $1.50 | 2.84 M | $3.39 M |
12/12/2024 | $2.03 | $2.08 (2.46%) | $2.13 | $1.71 | 3.47 M | $3.96 M |
12/11/2024 | $1.10 | $1.83 (66.36%) | $2.14 | $1.09 | 2.56 M | $3.49 M |
12/10/2024 | $1.10 | $1.12 (1.82%) | $1.16 | $1.05 | 26,200 | $2.13 M |
12/09/2024 | $1.13 | $1.12 (-0.88%) | $1.30 | $1.02 | 220,445 | $2.13 M |
12/06/2024 | $1.43 | $1.18 (-17.48%) | $1.57 | $1.18 | 1.96 M | $2.25 M |
12/05/2024 | $1.31 | $1.47 (12.21%) | $1.66 | $1.09 | 2.99 M | $2.80 M |
12/04/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 5,400 | $2.52 M |
12/03/2024 | $1.36 | $1.36 (0%) | $1.43 | $1.21 | 23,600 | $2.59 M |
12/02/2024 | $1.27 | $1.28 (0.79%) | $1.34 | $1.27 | 7,200 | $2.44 M |
11/29/2024 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.27 | 4,200 | $2.42 M |
11/27/2024 | $1.31 | $1.33 (1.53%) | $1.33 | $1.31 | 800 | $2.53 M |
11/26/2024 | $1.33 | $1.36 (2.26%) | $1.36 | $1.29 | 1,500 | $2.59 M |
11/25/2024 | $1.34 | $1.36 (1.49%) | $1.36 | $1.29 | 3,838 | $2.59 M |
11/22/2024 | $1.27 | $1.34 (5.51%) | $1.37 | $1.27 | 7,756 | $2.55 M |
11/21/2024 | $1.36 | $1.37 (0.74%) | $1.38 | $1.36 | 4,600 | $2.61 M |
11/20/2024 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.35 | 2,759 | $2.57 M |
11/19/2024 | $1.29 | $1.37 (6.2%) | $1.37 | $1.29 | 1,900 | $2.61 M |
11/18/2024 | $1.26 | $1.29 (2.38%) | $1.31 | $1.26 | 11,042 | $2.46 M |
11/15/2024 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.28 | 15,132 | $2.44 M |
11/14/2024 | $1.35 | $1.31 (-2.96%) | $1.42 | $1.30 | 23,616 | $2.50 M |
11/13/2024 | $1.38 | $1.38 (0%) | $1.51 | $1.35 | 18,062 | $2.63 M |
11/12/2024 | $1.32 | $1.41 (6.82%) | $1.44 | $1.32 | 4,317 | $2.69 M |
11/11/2024 | $1.35 | $1.44 (6.67%) | $1.50 | $1.35 | 9,600 | $2.74 M |
11/08/2024 | $1.36 | $1.36 (0%) | $1.42 | $1.30 | 10,820 | $2.59 M |
11/07/2024 | $1.31 | $1.35 (3.05%) | $1.38 | $1.31 | 12,472 | $2.57 M |
11/06/2024 | $1.35 | $1.35 (0%) | $1.49 | $1.32 | 52,300 | $2.57 M |
11/05/2024 | $1.36 | $1.38 (1.47%) | $1.47 | $1.30 | 21,522 | $2.63 M |
11/04/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.41 | 7,400 | $2.82 M |
11/01/2024 | $1.67 | $1.46 (-12.57%) | $1.67 | $1.45 | 11,800 | $2.78 M |
10/31/2024 | $1.56 | $1.57 (0.64%) | $1.69 | $1.50 | 13,047 | $2.99 M |
10/30/2024 | $1.60 | $1.60 (0%) | $1.66 | $1.50 | 18,526 | $3.05 M |