Jiuzi (JZXN) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free JZXN Stock Alerts $0.39 -0.01 (-2.50%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media Jiuzi Stock Price Performance5 Day Performance+1.48%1 Month Performance-86.98%3 Month Performance-43.09%6 Month Performance-47.91%Year-To-Date Performance-55.10%1 Year Performance-84.05% 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 Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide JZXN Stock Chart for Friday, April, 26, 2024 JZXN Chart by TradingView Jiuzi Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$0.40$0.39-2.33%$0.41$0.38117,451 shs$1.01 million04/24/2024$0.40$0.40-0.15%$0.42$0.39101,687 shs$1.03 million04/23/2024$0.39$0.40+2.82%$0.45$0.39457,888 shs$1.03 million04/22/2024$0.39$0.39+1.19%$0.40$0.36305,335 shs$1.01 million04/19/2024$0.46$0.39-16.29%$0.46$0.38631,941 shs$993,000.0004/18/2024$0.45$0.46+1.61%$0.46$0.44401,040 shs$1.19 million Get the Latest News and Ratings for JZXN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Jiuzi and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$0.46$0.45-2.03%$0.48$0.44210,410 shs$1.17 million04/16/2024$0.44$0.46+4.76%$0.50$0.43675,303 shs$1.19 million04/15/2024$0.47$0.44-7.08%$0.47$0.43384,721 shs$1.14 million04/12/2024$0.49$0.47-3.44%$0.54$0.47957,302 shs$1.22 million04/11/2024$0.49$0.49+0.31%$0.50$0.46746,384 shs$1.27 million04/10/2024$0.52$0.49-5.04%$0.52$0.46606,589 shs$1.26 million04/09/2024$0.56$0.52-7.86%$0.58$0.496.05 million shs$1.33 million04/08/2024$0.62$0.56-9.68%$0.70$0.541.61 million shs$1.45 million04/05/2024$0.88$0.62-29.55%$0.87$0.602.96 million shs$1.60 million04/04/2024$1.49$0.88-40.94%$1.66$0.797.21 million shs$2.27 million04/03/2024$3.75$1.49-60.27%$5.20$1.2213.40 million shs$3.84 million04/02/2024$4.02$3.75-6.72%$4.45$3.75269,608 shs$9.68 million04/01/2024$3.49$4.02+15.19%$4.15$3.52428,727 shs$10.37 million03/29/2024$3.49$3.49$3.60$3.23115,052 shs$9.00 million03/28/2024$3.22$3.49+8.39%$3.60$3.23109,407 shs$9.02 million03/27/2024$3.00$3.22+7.33%$3.23$2.88104,888 shs$8.31 million03/26/2024$2.86$3.00+4.90%$3.10$2.9068,572 shs$7.74 million03/25/2024$2.82$2.86+1.41%$3.00$1.51404,046 shs$7.38 million03/22/2024$2.97$2.82-5.05%$3.01$2.7678,701 shs$7.28 million03/21/2024$2.91$2.97+2.24%$3.14$2.9072,019 shs$7.66 million03/20/2024$2.64$2.91+10.04%$3.10$2.55198,010 shs$7.50 million03/19/2024$2.40$2.64+10.00%$2.64$2.3583,884 shs$6.81 million03/18/2024$2.06$2.40+16.50%$2.47$1.84186,402 shs$6.19 million03/15/2024$2.05$2.06+0.49%$2.18$1.8593,943 shs$5.32 million03/14/2024$2.16$2.05-5.09%$2.34$1.85116,734 shs$5.30 million03/13/2024$1.65$2.16+30.91%$2.18$1.71342,424 shs$5.57 million03/12/2024$1.46$1.65+13.01%$2.08$1.41510,549 shs$4.26 million03/11/2024$1.33$1.46+9.77%$1.53$1.28107,342 shs$3.77 million03/08/2024$1.34$1.33-0.75%$1.39$1.2526,968 shs$3.43 million03/07/2024$1.17$1.34+14.53%$1.48$1.18164,245 shs$3.46 million03/06/2024$1.30$1.17-10.00%$1.50$0.95157,189 shs$3.02 million03/05/2024$1.23$1.30+5.69%$1.39$1.24206,923 shs$3.35 million03/04/2024$1.26$1.23-2.38%$1.40$1.19116,643 shs$3.26 million03/01/2024$1.15$1.26+9.57%$1.31$1.14122,701 shs$3.25 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide02/29/2024$1.21$1.15-4.96%$1.25$1.0935,268 shs$2.97 million02/28/2024$1.21$1.21$1.27$1.1236,820 shs$3.12 million02/27/2024$1.06$1.21+14.15%$1.21$1.02117,206 shs$3.12 million02/26/2024$0.98$1.06+7.89%$1.11$0.97174,556 shs$2.74 million02/23/2024$1.02$0.98-3.68%$1.08$0.92110,202 shs$2.54 million02/22/2024$1.01$1.02+0.99%$1.09$0.97121,115 shs$2.63 million02/21/2024$1.06$1.01-4.72%$1.05$0.91111,166 shs$2.61 million02/20/2024$0.92$1.06+15.22%$1.10$0.92183,973 shs$2.74 million02/19/2024$0.92$0.92$0.99$0.8692,200 shs$2.38 million02/16/2024$0.91$0.92+0.58%$0.99$0.8689,612 shs$2.37 million02/15/2024$0.82$0.91+11.55%$0.99$0.84421,411 shs$2.36 million02/14/2024$0.79$0.82+3.76%$0.85$0.7871,342 shs$2.12 million02/13/2024$0.70$0.79+12.90%$0.85$0.6890,409 shs$2.04 million02/12/2024$0.78$0.70-10.71%$0.76$0.6942,362 shs$1.81 million02/09/2024$0.78$0.78+0.77%$0.79$0.7044,957 shs$2.02 million02/08/2024$0.78$0.78-0.26%$0.79$0.7128,851 shs$2.01 million02/07/2024$0.76$0.78+2.56%$0.79$0.7321,023 shs$2.01 million02/06/2024$0.76$0.76+0.07%$0.80$0.7277,507 shs$1.96 million02/05/2024$0.68$0.76+11.76%$0.80$0.6681,297 shs$1.96 million02/02/2024$0.70$0.68-2.86%$0.79$0.6837,470 shs$1.75 million02/01/2024$0.68$0.70+2.94%$0.79$0.6930,247 shs$1.81 million01/31/2024$0.63$0.68+7.80%$0.76$0.6417,405 shs$1.76 million01/30/2024$0.65$0.63-2.95%$0.70$0.6312,830 shs$1.63 million01/29/2024$0.69$0.65-5.32%$0.76$0.6525,164 shs$1.68 million01/26/2024$0.74$0.69-6.66%$0.77$0.696,310 shs$1.78 million01/25/2024$0.79$0.74-6.90%$0.83$0.7360,045 shs$1.90 million Related Companies: Kaixin Auto Stock Chart Bird Global Stock Chart U Power Stock Chart Faraday Future Intelligent Electric Stock Chart Tritium DCFC Stock Chart Arcimoto Stock Chart Nuvve Stock Chart Volcon Stock Chart Vroom Stock Chart Cazoo Group Stock Chart Receive JZXN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jiuzi and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:JZXN) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsFed launches fourth dollar overhaulStansberry ResearchThe only accurate crypto trading system I know …Weiss RatingsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressBetter than Bitcoin? The Biotech Stock with 46,751% PotentialBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jiuzi Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.