5 DAY PERFORMANCE
-4.21%
1 MONTH PERFORMANCE
-32.37%
3 MONTH PERFORMANCE
-78.28%
6 MONTH PERFORMANCE
-95.76%
YEAR-TO-DATE PERFORMANCE
-86.91%
1 YEAR PERFORMANCE
-86.21%
Jiuzi Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.19 | $0.18 (-4.21%) | $0.19 | $0.17 | 262.20 K | $346.85 K |
| 12/02/2025 | $0.20 | $0.18 (-8%) | $0.20 | $0.16 | 3.76 M | $350.66 K |
| 12/01/2025 | $0.19 | $0.18 (-3.19%) | $0.19 | $0.18 | 460.75 K | $346.85 K |
| 11/28/2025 | $0.18 | $0.19 (4.97%) | $0.20 | $0.18 | 440.12 K | $362.10 K |
| 11/26/2025 | $0.18 | $0.19 (6.25%) | $0.19 | $0.18 | 589.91 K | $356.19 K |
| 11/25/2025 | $0.19 | $0.18 (-3.72%) | $0.20 | $0.17 | 1.52 M | $344.76 K |
| 11/24/2025 | $0.18 | $0.19 (7.6%) | $0.22 | $0.18 | 1.16 M | $369.53 K |
| 11/21/2025 | $0.19 | $0.19 (3.57%) | $0.21 | $0.17 | 948.40 K | $365.15 K |
| 11/20/2025 | $0.20 | $0.19 (-2.51%) | $0.20 | $0.19 | 650.60 K | $362.29 K |
| 11/19/2025 | $0.22 | $0.20 (-6.47%) | $0.22 | $0.20 | 1.23 M | $383.25 K |
| 11/18/2025 | $0.20 | $0.24 (16.56%) | $0.27 | $0.19 | 9.46 M | $450.72 K |
| 11/17/2025 | $0.21 | $0.21 (0.24%) | $0.22 | $0.21 | 493.75 K | $398.69 K |
| 11/14/2025 | $0.23 | $0.22 (-4.61%) | $0.24 | $0.21 | 1.17 M | $410.12 K |
| 11/13/2025 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.22 | 1.75 M | $437.95 K |
| 11/12/2025 | $0.25 | $0.24 (-2%) | $0.25 | $0.23 | 660.22 K | $457.39 K |
| 11/11/2025 | $0.25 | $0.25 (-3.46%) | $0.25 | $0.23 | 1.23 M | $468.82 K |
| 11/10/2025 | $0.27 | $0.25 (-7.63%) | $0.27 | $0.25 | 794.94 K | $482.16 K |
| 11/07/2025 | $0.25 | $0.25 (-1.12%) | $0.26 | $0.24 | 1.11 M | $472.63 K |
| 11/06/2025 | $0.26 | $0.25 (-3.07%) | $0.28 | $0.25 | 1.37 M | $480.26 K |
| 11/05/2025 | $0.28 | $0.27 (-3.7%) | $0.28 | $0.26 | 1.00 M | $506.56 K |
| 11/04/2025 | $0.28 | $0.27 (-2.15%) | $0.29 | $0.26 | 1.82 M | $512.84 K |
| 11/03/2025 | $0.29 | $0.29 (-1.64%) | $0.30 | $0.27 | 3.63 M | $549.24 K |
| 10/31/2025 | $0.33 | $0.32 (-1.71%) | $0.34 | $0.31 | 6.34 M | $613.85 K |
| 10/30/2025 | $0.37 | $0.33 (-12.9%) | $0.39 | $0.31 | 85.05 M | $621.28 K |
| 10/29/2025 | $0.28 | $0.28 (-1.39%) | $0.30 | $0.27 | 2.51 M | $526.19 K |
| 10/28/2025 | $0.29 | $0.28 (-3.79%) | $0.31 | $0.27 | 3.48 M | $531.71 K |
| 10/27/2025 | $0.43 | $0.29 (-32.29%) | $0.46 | $0.25 | 79.89 M | $549.05 K |
| 10/24/2025 | $0.33 | $0.36 (11.97%) | $0.38 | $0.33 | 852.10 K | $693.51 K |
| 10/23/2025 | $0.33 | $0.33 (-0.28%) | $0.35 | $0.31 | 617.20 K | $619.38 K |
| 10/22/2025 | $0.34 | $0.33 (-2.86%) | $0.34 | $0.32 | 479.70 K | $621.09 K |
| 10/21/2025 | $0.34 | $0.34 (-0.41%) | $0.35 | $0.34 | 513.73 K | $645.30 K |
| 10/20/2025 | $0.34 | $0.35 (4.11%) | $0.37 | $0.34 | 964.75 K | $675.41 K |
| 10/17/2025 | $0.32 | $0.34 (6.37%) | $0.37 | $0.32 | 820.84 K | $648.73 K |
| 10/16/2025 | $0.36 | $0.33 (-7.53%) | $0.37 | $0.32 | 645.10 K | $634.62 K |
| 10/15/2025 | $0.39 | $0.37 (-6.08%) | $0.39 | $0.35 | 830.75 K | $698.09 K |
| 10/14/2025 | $0.37 | $0.38 (3.62%) | $0.38 | $0.35 | 562.30 K | $720.76 K |
| 10/13/2025 | $0.39 | $0.38 (-3.41%) | $0.40 | $0.36 | 2.46 M | $722.48 K |
| 10/10/2025 | $0.37 | $0.36 (-3.74%) | $0.39 | $0.30 | 1.74 M | $686.08 K |
| 10/09/2025 | $0.40 | $0.39 (-1.11%) | $0.40 | $0.38 | 2.12 M | $750.11 K |
| 10/08/2025 | $0.43 | $0.39 (-8.86%) | $0.43 | $0.37 | 10.99 M | $751.26 K |
| 10/07/2025 | $0.40 | $0.37 (-7.81%) | $0.40 | $0.36 | 3.42 M | $697.32 K |
| 10/06/2025 | $0.41 | $0.40 (-3.11%) | $0.42 | $0.37 | 1.96 M | $758.88 K |
| 10/03/2025 | $0.42 | $0.42 (0%) | $0.44 | $0.41 | 2.84 M | $800.43 K |
| 10/02/2025 | $0.46 | $0.44 (-2.44%) | $0.48 | $0.40 | 38.14 M | $846.36 K |
| 10/01/2025 | $0.43 | $0.42 (-3.21%) | $0.45 | $0.40 | 1.29 M | $793.18 K |
| 09/30/2025 | $0.42 | $0.43 (2.25%) | $0.44 | $0.40 | 2.58 M | $814.91 K |
| 09/29/2025 | $0.72 | $0.43 (-40.96%) | $0.72 | $0.40 | 8.37 M | $810.15 K |
| 09/26/2025 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.05 | 756.50 K | $2.04 M |
| 09/25/2025 | $0.98 | $1.11 (13.1%) | $1.22 | $0.98 | 2.30 M | $2.12 M |
| 09/24/2025 | $2.27 | $1.09 (-51.98%) | $2.38 | $1.01 | 66.68 M | $2.08 M |
| 09/23/2025 | $1.38 | $1.62 (17.39%) | $1.68 | $1.19 | 26.39 M | $3.09 M |
| 09/22/2025 | $1.06 | $1.12 (5.66%) | $1.14 | $1.03 | 63.65 K | $2.13 M |
| 09/19/2025 | $1.00 | $1.07 (7%) | $1.38 | $1.00 | 621.97 K | $2.04 M |
| 09/18/2025 | $0.95 | $0.99 (4.23%) | $1.03 | $0.95 | 122.88 K | $1.89 M |
| 09/17/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 217.60 K | $1.91 M |
| 09/16/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.95 | 286.49 K | $1.94 M |
| 09/15/2025 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.01 | 235.70 K | $1.98 M |
| 09/12/2025 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.00 | 247.10 K | $1.96 M |
| 09/11/2025 | $0.92 | $1.03 (11.71%) | $1.03 | $0.92 | 217.20 K | $1.96 M |
| 09/10/2025 | $0.90 | $1.00 (10.75%) | $1.12 | $0.90 | 593.00 K | $1.90 M |
| 09/09/2025 | $0.81 | $0.90 (10.81%) | $0.90 | $0.81 | 285.60 K | $1.71 M |
| 09/08/2025 | $0.80 | $0.81 (1.25%) | $0.81 | $0.79 | 334.13 K | $1.54 M |
| 09/05/2025 | $0.80 | $0.80 (0.4%) | $0.81 | $0.78 | 29.10 K | $1.53 M |
| 09/04/2025 | $0.84 | $0.84 (-0.24%) | $0.84 | $0.80 | 18.76 K | $1.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
