Free Trial

Jiuzi (JZXN) Stock Chart & Stock Price History

Jiuzi logo
$2.20 -0.09 (-3.93%)
Closing price 05/1/2025 03:58 PM Eastern
Extended Trading
$2.17 -0.03 (-1.14%)
As of 05/1/2025 06:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Jiuzi Stock Price Performance

5 Day
Performance
-25.93%
1 Month
Performance
-23.08%
3 Month
Performance
+10.55%
6 Month
Performance
+51.20%
Year-To-Date
Performance
+57.90%
1 Year
Performance
-56.36%
Receive JZXN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jiuzi and its competitors with MarketBeat's FREE daily newsletter.

JZXN Stock Chart for Friday, May, 2, 2025

Jiuzi Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$2.29$2.20
-3.93%
$2.38$2.1240,254 shs$24.22 million
04/30/2025$2.34$2.29
-2.14%
$2.36$2.0792,916 shs$25.22 million
04/29/2025$2.48$2.34
-5.65%
$2.47$2.19186,613 shs$25.77 million
04/28/2025$2.97$2.48
-16.50%
$2.55$2.15392,477 shs$27.31 million
04/25/2025$2.36$2.97
+25.85%
$2.97$1.761.39 million shs$32.70 million
04/24/2025$7.40$2.36
-68.11%
$7.82$1.542.29 million shs$25.99 million
04/23/2025$7.13$7.40
+3.79%
$7.63$7.00200,592 shs$81.48 million
04/22/2025$6.86$7.13
+3.94%
$7.25$6.75316,146 shs$78.51 million
04/21/2025$6.71$6.86
+2.24%
$7.10$6.00198,775 shs$75.54 million
04/18/2025$6.71$6.71$7.20$6.00350,064 shs$73.88 million
04/17/2025$6.69$6.71
+0.30%
$7.20$6.00350,064 shs$73.88 million
04/16/2025$6.49$6.69
+3.08%
$6.83$6.25545,851 shs$73.66 million
04/15/2025$5.11$6.49
+27.01%
$6.49$5.1182,549 shs$71.46 million
04/14/2025$5.30$5.11
-3.58%
$5.75$4.8549,600 shs$56.27 million
04/11/2025$4.99$5.30
+6.21%
$5.30$4.9024,877 shs$58.36 million
04/10/2025$4.77$4.99
+4.61%
$5.37$4.71104,234 shs$54.95 million
04/09/2025$3.89$4.77
+22.62%
$4.80$3.56212,472 shs$52.52 million
04/09/2025$3.89$4.77
+22.62%
$4.80$3.56212,472 shs$52.52 million
04/08/2025$2.69$3.89
+44.61%
$4.40$2.77814,921 shs$42.83 million
04/08/2025$2.69$3.89
+44.61%
$4.40$2.77814,921 shs$42.83 million
04/07/2025$3.00$2.69
-10.33%
$3.00$2.4019,170 shs$29.62 million
04/04/2025$2.76$3.00
+8.70%
$3.09$2.7226,983 shs$33.03 million
04/03/2025$2.86$2.76
-3.50%
$3.09$2.7146,141 shs$30.39 million
04/02/2025$3.82$2.86
-25.13%
$3.63$2.7228,925 shs$31.49 million
04/01/2025$4.59$3.82
-16.78%
$5.38$3.3072,522 shs$42.06 million

This page (NASDAQ:JZXN) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners