MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JZXN — Jiuzi Holdings, Inc. Ordinary Shares
NasdaqJiuzi Holdings, Inc. Ordinary Shares
$1.14
+0.01(+0.88%)
- O
- 1.14
- H
- 1.23
- L
- 1.03
- V
- 1.34M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.14
Period Return-99.6%
Period High$305.20
Period Low$0.75
Avg Daily Volume1.89M
Total Trading Days365
JZXN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.14 | $1.23 | $1.03 | $1.14 | +$0.01 | +0.88% | 1,341,783 | $1.13 | $1.03 $1.23 |
| Oct 2, 2026 | $1.11 | $1.14 | $1.09 | $1.13 | +$0.05 | +4.63% | 46,183 | $1.11 | $1.09 $1.14 |
| Oct 1, 2026 | $1.13 | $1.14 | $1.06 | $1.08 | $-0.03 | -2.70% | 134,881 | $1.09 | $1.06 $1.14 |
| Sep 30, 2026 | $1.16 | $1.16 | $1.10 | $1.11 | $-0.03 | -2.63% | 54,555 | $1.12 | $1.10 $1.16 |
| Sep 29, 2026 | $1.12 | $1.16 | $1.12 | $1.14 | +$0.00 | +0.00% | 95,419 | $1.14 | $1.12 $1.16 |
| Sep 28, 2026 | $1.12 | $1.15 | $1.09 | $1.14 | +$0.01 | +0.88% | 80,480 | $1.12 | $1.09 $1.15 |
| Sep 25, 2026 | $1.17 | $1.17 | $1.12 | $1.13 | $-0.03 | -2.59% | 59,105 | $1.14 | $1.12 $1.17 |
| Sep 24, 2026 | $1.08 | $1.17 | $1.08 | $1.16 | +$0.06 | +5.45% | 117,110 | $1.14 | $1.08 $1.17 |
| Sep 23, 2026 | $1.10 | $1.13 | $1.10 | $1.10 | $-0.03 | -2.65% | 64,772 | $1.11 | $1.10 $1.13 |
| Sep 22, 2026 | $1.09 | $1.17 | $1.07 | $1.13 | +$0.04 | +3.20% | 228,339 | $1.13 | $1.07 $1.17 |
| Sep 21, 2026 | $1.13 | $1.13 | $1.08 | $1.10 | $-0.02 | -1.35% | 158,041 | $1.10 | $1.08 $1.13 |
| Sep 18, 2026 | $1.06 | $1.11 | $1.05 | $1.11 | $-0.04 | -3.48% | 324,075 | $1.08 | $1.05 $1.11 |
| Sep 17, 2026 | $1.19 | $1.23 | $1.11 | $1.15 | $-0.14 | -10.85% | 817,637 | $1.18 | $1.11 $1.23 |
| Sep 16, 2026 | $1.33 | $1.94 | $1.12 | $1.29 | +$0.22 | +20.56% | 47,827,242 | $1.50 | $1.12 $1.94 |
| Sep 15, 2026 | $1.08 | $1.10 | $1.04 | $1.07 | $-0.04 | -3.60% | 52,995 | $1.07 | $1.04 $1.10 |
| Sep 14, 2026 | $1.09 | $1.13 | $1.09 | $1.11 | $-0.04 | -3.48% | 35,510 | $1.10 | $1.09 $1.13 |
| Sep 11, 2026 | $1.16 | $1.16 | $1.13 | $1.15 | $-0.01 | -0.86% | 31,037 | $1.14 | $1.13 $1.16 |
| Sep 10, 2026 | $1.13 | $1.17 | $1.12 | $1.16 | +$0.00 | +0.00% | 20,780 | $1.16 | $1.12 $1.17 |
| Sep 9, 2026 | $1.13 | $1.18 | $1.12 | $1.16 | +$0.01 | +0.87% | 44,547 | $1.15 | $1.12 $1.18 |
| Sep 8, 2026 | $1.14 | $1.16 | $1.13 | $1.15 | +$0.00 | +0.00% | 27,482 | $1.15 | $1.13 $1.16 |
| Sep 4, 2026 | $1.15 | $1.16 | $1.11 | $1.15 | +$0.00 | +0.00% | 41,088 | $1.14 | $1.11 $1.16 |
| Sep 3, 2026 | $1.16 | $1.17 | $1.13 | $1.15 | +$0.01 | +0.88% | 39,842 | $1.15 | $1.13 $1.17 |
| Sep 2, 2026 | $1.15 | $1.16 | $1.12 | $1.14 | +$0.01 | +0.88% | 53,249 | $1.14 | $1.12 $1.16 |
| Sep 1, 2026 | $1.18 | $1.19 | $1.13 | $1.13 | $-0.03 | -2.59% | 47,819 | $1.16 | $1.13 $1.19 |
| Aug 31, 2026 | $1.18 | $1.24 | $1.16 | $1.16 | $-0.01 | -0.85% | 54,944 | $1.19 | $1.16 $1.24 |
| Aug 28, 2026 | $1.14 | $1.20 | $1.13 | $1.17 | +$0.04 | +3.54% | 65,152 | $1.17 | $1.13 $1.20 |
| Aug 27, 2026 | $1.14 | $1.18 | $1.07 | $1.13 | $-0.01 | -0.88% | 99,542 | $1.14 | $1.07 $1.18 |
| Aug 26, 2026 | $1.10 | $1.21 | $1.10 | $1.14 | +$0.02 | +1.79% | 169,327 | $1.15 | $1.10 $1.21 |
| Aug 25, 2026 | $1.32 | $1.32 | $1.10 | $1.12 | $-0.19 | -14.50% | 351,781 | $1.18 | $1.10 $1.32 |
| Aug 24, 2026 | $1.29 | $1.33 | $1.27 | $1.31 | +$0.01 | +0.77% | 61,630 | $1.28 | $1.27 $1.33 |