-
5 DAY PERFORMANCE
+5.47% -
1 MONTH PERFORMANCE
-15.63% -
3 MONTH PERFORMANCE
-46.64% -
6 MONTH PERFORMANCE
-71.93% -
YEAR-TO-DATE PERFORMANCE
-88.06% -
1 YEAR PERFORMANCE
-86.04%
Jiuzi Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.27 | $1.35 (6.29%) | $1.37 | $1.27 | 4,178 | $2.61 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 |
| 10/29/2024 | $1.74 | $1.65 (-5.17%) | $1.77 | $1.62 | 12,934 | $3.14 M |
| 10/28/2024 | $1.50 | $1.61 (7.33%) | $1.86 | $1.48 | 48,706 | $3.07 M |
| 10/25/2024 | $1.46 | $1.54 (5.48%) | $1.61 | $1.38 | 15,400 | $2.93 M |
| 10/24/2024 | $1.41 | $1.45 (2.84%) | $1.63 | $1.41 | 8,100 | $2.76 M |
| 10/23/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.41 | 10,688 | $2.93 M |
| 10/22/2024 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.56 | 9,107 | $3.05 M |
| 10/21/2024 | $1.58 | $1.62 (2.53%) | $1.68 | $1.55 | 6,000 | $3.09 M |
| 10/18/2024 | $1.56 | $1.62 (3.85%) | $1.69 | $1.56 | 8,704 | $3.09 M |
| 10/17/2024 | $1.45 | $1.59 (9.66%) | $1.64 | $1.45 | 36,142 | $3.03 M |
| 10/16/2024 | $1.45 | $1.46 (0.69%) | $1.49 | $1.41 | 8,629 | $2.78 M |
| 10/15/2024 | $1.44 | $1.45 (0.69%) | $1.49 | $1.44 | 16,100 | $2.76 M |
| 10/14/2024 | $1.41 | $1.41 (0%) | $1.51 | $1.41 | 11,800 | $2.69 M |
| 10/11/2024 | $1.28 | $1.31 (2.34%) | $1.39 | $1.28 | 8,070 | $2.50 M |
| 10/10/2024 | $1.44 | $1.33 (-7.64%) | $1.49 | $1.31 | 6,909 | $2.53 M |
| 10/09/2024 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.42 | 8,400 | $2.71 M |
| 10/08/2024 | $1.49 | $1.42 (-4.7%) | $1.61 | $1.36 | 26,400 | $2.71 M |
| 10/07/2024 | $1.47 | $1.50 (2.04%) | $1.76 | $1.47 | 24,773 | $2.86 M |
| 10/04/2024 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.42 | 15,404 | $2.74 M |
| 10/03/2024 | $1.69 | $1.58 (-6.51%) | $1.69 | $1.57 | 4,500 | $3.01 M |
| 10/02/2024 | $1.79 | $1.69 (-5.59%) | $1.79 | $1.66 | 5,930 | $3.22 M |
| 10/01/2024 | $1.89 | $1.68 (-11.11%) | $1.89 | $1.64 | 17,600 | $3.20 M |
| 09/30/2024 | $1.66 | $1.83 (10.24%) | $1.90 | $1.62 | 46,421 | $3.49 M |
| 09/27/2024 | $1.58 | $1.68 (6.33%) | $1.72 | $1.56 | 57,715 | $3.20 M |
| 09/26/2024 | $1.54 | $1.67 (8.44%) | $1.71 | $1.42 | 32,462 | $3.18 M |
| 09/25/2024 | $1.43 | $1.49 (4.2%) | $1.52 | $1.43 | 3,400 | $2.84 M |
| 09/24/2024 | $1.50 | $1.55 (3.33%) | $1.55 | $1.48 | 2,900 | $2.95 M |
| 09/23/2024 | $1.52 | $1.53 (0.66%) | $1.58 | $1.48 | 22,800 | $2.92 M |
| 09/20/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.39 | 12,519 | $2.78 M |
| 09/19/2024 | $1.50 | $1.52 (1.33%) | $1.55 | $1.46 | 10,200 | $2.90 M |
| 09/18/2024 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.44 | 39,623 | $2.78 M |
| 09/17/2024 | $1.49 | $1.49 (0%) | $1.53 | $1.44 | 113,300 | $2.84 M |
| 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 |