-
5 DAY PERFORMANCE
+13.39% -
1 MONTH PERFORMANCE
-46.07% -
3 MONTH PERFORMANCE
-68.70% -
6 MONTH PERFORMANCE
-94.62% -
YEAR-TO-DATE PERFORMANCE
-87.27% -
1 YEAR PERFORMANCE
-88.92%
Jiuzi Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $1.51 | $1.47 (-2.65%) | $1.54 | $1.44 | 86,229 | $2.80 M |
| 09/13/2024 | $1.33 | $1.44 (8.27%) | $1.60 | $1.33 | 156,802 | $2.74 M |
| 09/12/2024 | $1.31 | $1.27 (-3.05%) | $1.49 | $1.26 | 146,200 | $2.42 M |
| 09/11/2024 | $1.14 | $1.33 (16.67%) | $1.35 | $1.11 | 91,900 | $2.53 M |
| 09/10/2024 | $1.20 | $1.14 (-5%) | $1.22 | $1.10 | 13,200 | $2.17 M |
| 09/09/2024 | $1.00 | $1.16 (16.22%) | $1.26 | $1.00 | 47,507 | $2.21 M |
| 09/06/2024 | $1.06 | $1.03 (-2.83%) | $1.13 | $1.01 | 60,414 | $1.96 M |
| 09/05/2024 | $1.10 | $1.12 (1.82%) | $1.14 | $1.06 | 22,719 | $2.13 M |
| 09/04/2024 | $1.05 | $1.10 (4.76%) | $1.15 | $1.03 | 16,219 | $2.10 M |
| 09/03/2024 | $1.05 | $1.05 (0%) | $1.13 | $1.03 | 25,620 | $2.00 M |
| 08/30/2024 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.01 | 112,500 | $2.08 M |
| 08/29/2024 | $1.13 | $1.13 (0%) | $1.25 | $1.04 | 147,803 | $2.15 M |
| 08/28/2024 | $1.55 | $1.19 (-23.23%) | $1.60 | $1.08 | 338,930 | $2.27 M |
| 08/27/2024 | $2.30 | $1.58 (-31.3%) | $2.39 | $1.50 | 343,000 | $3.01 M |
| 08/26/2024 | $2.26 | $2.21 (-2.21%) | $2.35 | $2.15 | 32,700 | $4.21 M |
| 08/23/2024 | $2.31 | $2.26 (-2.16%) | $2.43 | $2.25 | 41,349 | $4.31 M |
| 08/22/2024 | $2.45 | $2.53 (3.27%) | $2.65 | $2.09 | 1.80 M | $4.82 M |
| 08/21/2024 | $2.29 | $2.42 (5.68%) | $2.45 | $2.23 | 2.02 M | $4.61 M |
| 08/20/2024 | $2.35 | $2.27 (-3.4%) | $2.39 | $2.22 | 35,145 | $4.33 M |
| 08/19/2024 | $2.70 | $2.28 (-15.56%) | $2.70 | $2.24 | 61,231 | $4.35 M |
| 08/16/2024 | $2.94 | $2.67 (-9.18%) | $2.99 | $2.52 | 30,800 | $5.09 M |
| 08/15/2024 | $3.17 | $3.11 (-1.89%) | $3.20 | $3.02 | 37,049 | $5.93 M |
| 08/14/2024 | $2.93 | $3.20 (9.22%) | $3.20 | $2.31 | 770,200 | $6.10 M |
| 08/13/2024 | $2.79 | $2.85 (2.15%) | $3.00 | $2.41 | 892,516 | $5.43 M |
| 08/12/2024 | $2.27 | $2.74 (20.7%) | $2.85 | $2.27 | 58,900 | $5.22 M |
| 08/09/2024 | $2.13 | $2.34 (9.86%) | $2.35 | $2.00 | 43,447 | $4.46 M |
| 08/08/2024 | $1.95 | $2.00 (2.56%) | $2.09 | $1.94 | 19,908 | $3.81 M |
| 08/07/2024 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.95 | 9,300 | $3.81 M |
| 08/06/2024 | $1.75 | $2.07 (18.29%) | $2.21 | $1.75 | 66,940 | $3.94 M |
| 08/05/2024 | $1.76 | $1.76 (0%) | $1.85 | $1.70 | 15,047 | $3.35 M |
| 08/02/2024 | $1.90 | $1.82 (-4.21%) | $1.98 | $1.81 | 20,211 | $3.47 M |
| 08/01/2024 | $1.99 | $1.96 (-1.51%) | $2.05 | $1.90 | 15,800 | $3.74 M |
| 07/31/2024 | $1.99 | $1.85 (-7.04%) | $2.00 | $1.85 | 10,955 | $3.53 M |
| 07/30/2024 | $2.00 | $1.93 (-3.5%) | $2.05 | $1.85 | 7,018 | $3.68 M |
| 07/29/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.89 | 8,317 | $3.72 M |
| 07/26/2024 | $2.01 | $2.02 (0.5%) | $2.15 | $1.96 | 11,821 | $3.85 M |
| 07/25/2024 | $2.32 | $1.99 (-14.22%) | $2.36 | $1.74 | 102,058 | $3.79 M |
| 07/24/2024 | $2.68 | $2.27 (-15.3%) | $2.74 | $2.25 | 66,200 | $4.33 M |
| 07/23/2024 | $2.21 | $2.52 (14.03%) | $3.10 | $1.81 | 203,400 | $4.80 M |
| 07/22/2024 | $2.19 | $2.22 (1.37%) | $2.37 | $2.18 | 26,329 | $4.23 M |
| 07/19/2024 | $2.63 | $2.17 (-17.49%) | $2.70 | $2.10 | 53,030 | $4.14 M |
| 07/18/2024 | $2.80 | $2.68 (-4.29%) | $2.99 | $2.68 | 30,127 | $5.11 M |
| 07/17/2024 | $3.00 | $2.81 (-6.33%) | $3.05 | $2.80 | 11,008 | $5.36 M |
| 07/16/2024 | $2.86 | $3.08 (7.69%) | $3.19 | $2.86 | 200,300 | $5.87 M |
| 07/15/2024 | $3.20 | $2.89 (-9.69%) | $3.20 | $2.74 | 175,391 | $5.51 M |
| 07/12/2024 | $3.28 | $3.26 (-0.61%) | $3.36 | $3.24 | 363,832 | $6.21 M |
| 07/11/2024 | $2.89 | $3.28 (13.49%) | $3.45 | $2.86 | 60,300 | $6.25 M |
| 07/10/2024 | $2.84 | $2.95 (3.87%) | $3.03 | $2.84 | 12,900 | $5.62 M |
| 07/09/2024 | $2.89 | $2.92 (1.04%) | $3.03 | $2.77 | 27,615 | $5.56 M |
| 07/08/2024 | $2.53 | $3.15 (24.51%) | $3.15 | $2.33 | 67,365 | $6.00 M |
| 07/05/2024 | $3.35 | $2.60 (-22.39%) | $3.35 | $2.54 | 57,700 | $4.96 M |
| 07/03/2024 | $3.37 | $3.40 (0.89%) | $3.74 | $3.12 | 55,147 | $6.48 M |
| 07/02/2024 | $4.10 | $4.02 (-1.95%) | $4.15 | $3.78 | 36,408 | $7.66 M |
| 07/01/2024 | $4.47 | $4.16 (-6.94%) | $4.64 | $3.94 | 45,677 | $7.93 M |
| 06/28/2024 | $4.56 | $4.67 (2.41%) | $5.01 | $4.51 | 7,201 | $683,983 |
| 06/27/2024 | $4.60 | $4.74 (3.04%) | $4.87 | $4.55 | 1,601 | $694,465 |
| 06/26/2024 | $4.68 | $4.60 (-1.71%) | $4.81 | $4.55 | 3,439 | $674,073 |
| 06/25/2024 | $4.65 | $4.72 (1.51%) | $4.86 | $4.60 | 6,126 | $691,988 |
| 06/24/2024 | $4.49 | $4.68 (4.23%) | $4.68 | $4.36 | 2,479 | $685,699 |
| 06/21/2024 | $4.56 | $4.55 (-0.22%) | $4.84 | $4.29 | 3,614 | $667,022 |
| 06/20/2024 | $4.86 | $4.69 (-3.5%) | $4.88 | $4.62 | 2,646 | $687,986 |
| 06/18/2024 | $4.93 | $4.81 (-2.43%) | $4.96 | $4.60 | 4,823 | $705,137 |
| 06/17/2024 | $4.59 | $4.60 (0.22%) | $4.84 | $4.49 | 2,423 | $674,264 |