5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
-85.41%
6 MONTH PERFORMANCE
-33.76%
YEAR-TO-DATE PERFORMANCE
-25.18%
1 YEAR PERFORMANCE
-53.15%
Jiuzi Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $0.96 | $1.10 (14.03%) | $1.10 | $0.96 | 62.79 K | $2.10 M |
07/21/2025 | $0.98 | $1.00 (2.05%) | $1.10 | $0.97 | 70.85 K | $1.90 M |
07/18/2025 | $0.96 | $0.99 (2.6%) | $1.00 | $0.95 | 24.10 K | $1.88 M |
07/17/2025 | $0.97 | $0.96 (-1.24%) | $1.00 | $0.95 | 47.99 K | $1.82 M |
07/16/2025 | $1.02 | $1.00 (-2.06%) | $1.08 | $0.97 | 102.80 K | $1.90 M |
07/15/2025 | $1.06 | $1.05 (-0.94%) | $1.11 | $0.99 | 47.05 K | $2.00 M |
07/14/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.05 | 25.22 K | $2.06 M |
07/11/2025 | $1.06 | $1.14 (7.55%) | $1.20 | $1.05 | 158.50 K | $2.17 M |
07/10/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $1.01 | 80.80 K | $2.02 M |
07/09/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.97 | 89.33 K | $1.96 M |
07/08/2025 | $1.00 | $1.01 (1%) | $1.06 | $0.96 | 30.52 K | $1.92 M |
07/07/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.94 | 41.65 K | $1.94 M |
07/03/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $0.99 | 63.40 K | $1.96 M |
07/02/2025 | $1.00 | $1.05 (5%) | $1.05 | $0.95 | 65.64 K | $2.00 M |
07/01/2025 | $0.93 | $0.99 (6.56%) | $1.00 | $0.90 | 93.60 K | $1.89 M |
06/30/2025 | $0.90 | $0.93 (3.81%) | $0.96 | $0.89 | 86.26 K | $1.78 M |
06/27/2025 | $0.91 | $0.89 (-2.17%) | $0.91 | $0.85 | 100.60 K | $1.69 M |
06/26/2025 | $0.88 | $0.91 (3.12%) | $0.92 | $0.87 | 42.99 K | $1.73 M |
06/25/2025 | $0.90 | $0.88 (-2.62%) | $0.94 | $0.87 | 83.11 K | $1.67 M |
06/24/2025 | $0.93 | $0.90 (-2.89%) | $0.97 | $0.87 | 64.15 K | $1.72 M |
06/23/2025 | $0.93 | $0.89 (-4.19%) | $1.00 | $0.89 | 161.21 K | $1.70 M |
06/20/2025 | $0.97 | $0.95 (-2.44%) | $1.12 | $0.87 | 971.92 K | $1.80 M |
06/18/2025 | $1.17 | $1.00 (-14.53%) | $1.70 | $0.84 | 2.23 M | $1.91 M |
06/17/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.10 | 178.01 K | $2.23 M |
06/16/2025 | $1.60 | $1.17 (-26.88%) | $1.60 | $0.95 | 698.90 K | $2.23 M |
06/13/2025 | $2.79 | $1.55 (-44.44%) | $2.88 | $1.27 | 2.24 M | $2.95 M |
06/12/2025 | $2.79 | $2.91 (4.3%) | $3.30 | $2.72 | 1.61 M | $5.55 M |
06/11/2025 | $3.04 | $2.89 (-4.93%) | $3.42 | $2.38 | 932.20 K | $5.51 M |
06/10/2025 | $3.90 | $3.27 (-16.15%) | $3.99 | $3.27 | 51.15 K | $6.23 M |
06/09/2025 | $4.62 | $4.24 (-8.23%) | $4.65 | $4.07 | 55.20 K | $8.08 M |
06/06/2025 | $4.36 | $4.27 (-2.06%) | $4.69 | $3.75 | 23.44 K | $8.14 M |
06/05/2025 | $4.55 | $4.37 (-3.96%) | $4.69 | $4.32 | 19.53 K | $8.33 M |
06/04/2025 | $4.58 | $4.29 (-6.33%) | $4.60 | $4.00 | 6.80 K | $8.18 M |
06/03/2025 | $4.30 | $4.55 (5.81%) | $4.55 | $4.30 | 8.55 K | $8.67 M |
06/02/2025 | $4.45 | $4.27 (-4.04%) | $4.55 | $4.06 | 12.04 K | $8.14 M |
05/30/2025 | $4.44 | $4.50 (1.35%) | $4.70 | $3.97 | 67.64 K | $8.58 M |
05/29/2025 | $5.02 | $4.64 (-7.57%) | $5.10 | $4.50 | 196.78 K | $8.84 M |
05/28/2025 | $4.15 | $4.85 (16.87%) | $4.85 | $4.15 | 112.63 K | $9.24 M |
05/27/2025 | $3.45 | $3.89 (12.75%) | $4.10 | $3.34 | 69.57 K | $7.41 M |
05/23/2025 | $3.15 | $3.50 (11.11%) | $3.50 | $3.13 | 68.12 K | $6.67 M |
05/22/2025 | $3.34 | $3.09 (-7.49%) | $3.50 | $2.33 | 231.60 K | $5.89 M |
05/21/2025 | $3.03 | $2.90 (-4.29%) | $3.20 | $2.88 | 26.51 K | $5.53 M |
05/20/2025 | $3.00 | $3.10 (3.33%) | $3.24 | $3.00 | 35.35 K | $5.91 M |
05/19/2025 | $2.80 | $2.97 (6.07%) | $3.08 | $2.80 | 44.90 K | $5.66 M |
05/16/2025 | $3.00 | $2.81 (-6.33%) | $3.45 | $2.62 | 194.90 K | $5.36 M |
05/15/2025 | $2.65 | $2.97 (12.08%) | $3.00 | $2.65 | 44.34 K | $5.66 M |
05/14/2025 | $2.48 | $3.03 (22.18%) | $3.12 | $2.45 | 574.53 K | $5.77 M |
05/13/2025 | $2.74 | $3.11 (13.5%) | $3.34 | $2.71 | 93.75 K | $5.93 M |
05/12/2025 | $2.40 | $2.75 (14.58%) | $2.78 | $2.34 | 138.59 K | $5.24 M |
05/09/2025 | $2.14 | $2.33 (8.88%) | $2.40 | $2.11 | 131.01 K | $4.44 M |
05/08/2025 | $2.03 | $2.21 (8.87%) | $2.26 | $2.01 | 80.60 K | $4.21 M |
05/07/2025 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.02 | 25.59 K | $3.94 M |
05/06/2025 | $2.13 | $2.10 (-1.41%) | $2.23 | $2.02 | 98.39 K | $4.00 M |
05/05/2025 | $2.11 | $2.27 (7.58%) | $2.30 | $2.06 | 106.02 K | $4.33 M |
05/02/2025 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.06 | 43.51 K | $4.15 M |
05/01/2025 | $2.30 | $2.20 (-4.35%) | $2.38 | $2.12 | 40.37 K | $4.19 M |
04/30/2025 | $2.27 | $2.29 (0.88%) | $2.36 | $2.07 | 93.54 K | $4.36 M |
04/29/2025 | $2.41 | $2.34 (-2.9%) | $2.47 | $2.19 | 187.10 K | $4.46 M |
04/28/2025 | $2.44 | $2.48 (1.64%) | $2.55 | $2.15 | 395.80 K | $4.73 M |
04/25/2025 | $2.05 | $2.97 (44.88%) | $2.97 | $1.76 | 1.40 M | $5.66 M |
04/24/2025 | $7.31 | $2.36 (-67.72%) | $7.82 | $1.54 | 2.30 M | $4.50 M |
04/23/2025 | $7.20 | $7.40 (2.78%) | $7.63 | $7.00 | 201.41 K | $14.10 M |
04/22/2025 | $7.01 | $7.13 (1.71%) | $7.25 | $6.75 | 316.37 K | $13.59 M |