• SPX
  • $5,633.09
  • 0.13 %
  • $7.07
  • DJI
  • $41,622.08
  • 0.55 %
  • $228.30
  • N225
  • $36,203.22
  • -1.03 %
  • -$378.54
  • FTSE
  • $8,350.64
  • 0.87 %
  • $72.20
  • IXIC
  • $17,592.13
  • -0.52 %
  • -$91.85
Jiuzi Holdings, Inc. (JZXN) Charts

Jiuzi Holdings, Inc. (JZXN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.44

-$0.01

(-0.69%)

Day's range
$1.44
Day's range
$1.54
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.