QQQ   414.09 (-2.20%)
AAPL   164.68 (-1.41%)
MSFT   398.93 (-1.32%)
META   479.10 (-4.52%)
GOOGL   153.30 (-1.74%)
AMZN   173.78 (-3.04%)
TSLA   147.27 (-1.77%)
NVDA   771.38 (-8.90%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.12 (-3.15%)
CGC   8.03 (+2.55%)
DIS   112.12 (-0.28%)
AMC   3.18 (+8.90%)
PFE   25.87 (+1.89%)
PYPL   61.86 (-0.39%)
XOM   119.64 (+0.94%)
QQQ   414.09 (-2.20%)
AAPL   164.68 (-1.41%)
MSFT   398.93 (-1.32%)
META   479.10 (-4.52%)
GOOGL   153.30 (-1.74%)
AMZN   173.78 (-3.04%)
TSLA   147.27 (-1.77%)
NVDA   771.38 (-8.90%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.12 (-3.15%)
CGC   8.03 (+2.55%)
DIS   112.12 (-0.28%)
AMC   3.18 (+8.90%)
PFE   25.87 (+1.89%)
PYPL   61.86 (-0.39%)
XOM   119.64 (+0.94%)
QQQ   414.09 (-2.20%)
AAPL   164.68 (-1.41%)
MSFT   398.93 (-1.32%)
META   479.10 (-4.52%)
GOOGL   153.30 (-1.74%)
AMZN   173.78 (-3.04%)
TSLA   147.27 (-1.77%)
NVDA   771.38 (-8.90%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.12 (-3.15%)
CGC   8.03 (+2.55%)
DIS   112.12 (-0.28%)
AMC   3.18 (+8.90%)
PFE   25.87 (+1.89%)
PYPL   61.86 (-0.39%)
XOM   119.64 (+0.94%)
QQQ   414.09 (-2.20%)
AAPL   164.68 (-1.41%)
MSFT   398.93 (-1.32%)
META   479.10 (-4.52%)
GOOGL   153.30 (-1.74%)
AMZN   173.78 (-3.04%)
TSLA   147.27 (-1.77%)
NVDA   771.38 (-8.90%)
AMD   146.30 (-5.66%)
NIO   3.80 (-5.00%)
BABA   68.93 (+0.07%)
T   16.48 (+0.92%)
F   12.07 (+0.08%)
MU   106.32 (-5.01%)
GE   148.12 (-3.15%)
CGC   8.03 (+2.55%)
DIS   112.12 (-0.28%)
AMC   3.18 (+8.90%)
PFE   25.87 (+1.89%)
PYPL   61.86 (-0.39%)
XOM   119.64 (+0.94%)
Free Trial

Jiuzi (JZXN) Stock Chart & Stock Price History

→ Uncover this 2024 Hidden Gem (From Tips4Traders) (Ad)
Free JZXN Stock Alerts
$0.45
-0.01 (-3.13%)
(As of 02:41 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Jiuzi Stock Price Performance

5 Day
Performance
-8.24%
1 Month
Performance
-83.50%
3 Month
Performance
-34.02%
6 Month
Performance
-48.23%
Year-To-Date
Performance
-49.95%
1 Year
Performance
-82.54%
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

Ad Darwin
Your Next Portfolio Star: Revealing 2024's Top Stock Pick
We're thrilled to offer you an exclusive look at the #1 Buy & Hold Stock of 2024. This isn't just any report. It's the culmination of rigorous analysis, expert insights, and cutting-edge financial strategies, distilled into a compelling narrative that charts the course of what we believe to be the year's most promising investment. (**By clicking the link you are subscribing to The Wealth Creation Investing Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)
Click here to download your report

JZXN Stock Chart for Friday, April, 19, 2024

JZXN Chart by TradingView

Jiuzi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$0.45$0.46
+1.61%		$0.46$0.44401,040 shs$1.19 million
04/17/2024$0.46$0.45
-2.03%		$0.48$0.44210,410 shs$1.17 million
04/16/2024$0.44$0.46
+4.76%		$0.50$0.43675,303 shs$1.19 million
04/15/2024$0.47$0.44
-7.08%		$0.47$0.43384,721 shs$1.14 million
04/12/2024$0.49$0.47
-3.44%		$0.54$0.47957,302 shs$1.22 million
04/11/2024$0.49$0.49
+0.31%		$0.50$0.46746,384 shs$1.27 million
04/10/2024$0.52$0.49
-5.04%		$0.52$0.46606,589 shs$1.26 million
04/09/2024$0.56$0.52
-7.86%		$0.58$0.496.05 million shs$1.33 million
04/08/2024$0.62$0.56
-9.68%		$0.70$0.541.61 million shs$1.45 million
04/05/2024$0.88$0.62
-29.55%		$0.87$0.602.96 million shs$1.60 million
04/04/2024$1.49$0.88
-40.94%		$1.66$0.797.21 million shs$2.27 million
04/03/2024$3.75$1.49
-60.27%		$5.20$1.2213.40 million shs$3.84 million
04/02/2024$4.02$3.75
-6.72%		$4.45$3.75269,608 shs$9.68 million
04/01/2024$3.49$4.02
+15.19%		$4.15$3.52428,727 shs$10.37 million
03/29/2024$3.49$3.49$3.60$3.23115,052 shs$9.00 million
03/28/2024$3.22$3.49
+8.39%		$3.60$3.23109,407 shs$9.02 million
03/27/2024$3.00$3.22
+7.33%		$3.23$2.88104,888 shs$8.31 million
03/26/2024$2.86$3.00
+4.90%		$3.10$2.9068,572 shs$7.74 million
03/25/2024$2.82$2.86
+1.41%		$3.00$1.51404,046 shs$7.38 million
03/22/2024$2.97$2.82
-5.05%		$3.01$2.7678,701 shs$7.28 million
03/21/2024$2.91$2.97
+2.24%		$3.14$2.9072,019 shs$7.66 million
03/20/2024$2.64$2.91
+10.04%		$3.10$2.55198,010 shs$7.50 million
03/19/2024$2.40$2.64
+10.00%		$2.64$2.3583,884 shs$6.81 million
03/18/2024$2.06$2.40
+16.50%		$2.47$1.84186,402 shs$6.19 million
03/15/2024$2.05$2.06
+0.49%		$2.18$1.8593,943 shs$5.32 million
03/14/2024$2.16$2.05
-5.09%		$2.34$1.85116,734 shs$5.30 million
03/13/2024$1.65$2.16
+30.91%		$2.18$1.71342,424 shs$5.57 million
03/12/2024$1.46$1.65
+13.01%		$2.08$1.41510,549 shs$4.26 million
03/11/2024$1.33$1.46
+9.77%		$1.53$1.28107,342 shs$3.77 million
03/08/2024$1.34$1.33
-0.75%		$1.39$1.2526,968 shs$3.43 million
03/07/2024$1.17$1.34
+14.53%		$1.48$1.18164,245 shs$3.46 million
03/06/2024$1.30$1.17
-10.00%		$1.50$0.95157,189 shs$3.02 million
03/05/2024$1.23$1.30
+5.69%		$1.39$1.24206,923 shs$3.35 million
03/04/2024$1.26$1.23
-2.38%		$1.40$1.19116,643 shs$3.26 million
03/01/2024$1.15$1.26
+9.57%		$1.31$1.14122,701 shs$3.25 million
02/29/2024$1.21$1.15
-4.96%		$1.25$1.0935,268 shs$2.97 million
02/28/2024$1.21$1.21$1.27$1.1236,820 shs$3.12 million
02/27/2024$1.06$1.21
+14.15%		$1.21$1.02117,206 shs$3.12 million
02/26/2024$0.98$1.06
+7.89%		$1.11$0.97174,556 shs$2.74 million
02/23/2024$1.02$0.98
-3.68%		$1.08$0.92110,202 shs$2.54 million
Special FREE offer on stock hotsheets (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
02/22/2024$1.01$1.02
+0.99%		$1.09$0.97121,115 shs$2.63 million
02/21/2024$1.06$1.01
-4.72%		$1.05$0.91111,166 shs$2.61 million
02/20/2024$0.92$1.06
+15.22%		$1.10$0.92183,973 shs$2.74 million
02/19/2024$0.92$0.92$0.99$0.8692,200 shs$2.38 million
02/16/2024$0.91$0.92
+0.58%		$0.99$0.8689,612 shs$2.37 million
02/15/2024$0.82$0.91
+11.55%		$0.99$0.84421,411 shs$2.36 million
02/14/2024$0.79$0.82
+3.76%		$0.85$0.7871,342 shs$2.12 million
02/13/2024$0.70$0.79
+12.90%		$0.85$0.6890,409 shs$2.04 million
02/12/2024$0.78$0.70
-10.71%		$0.76$0.6942,362 shs$1.81 million
02/09/2024$0.78$0.78
+0.77%		$0.79$0.7044,957 shs$2.02 million
02/08/2024$0.78$0.78
-0.26%		$0.79$0.7128,851 shs$2.01 million
02/07/2024$0.76$0.78
+2.56%		$0.79$0.7321,023 shs$2.01 million
02/06/2024$0.76$0.76
+0.07%		$0.80$0.7277,507 shs$1.96 million
02/05/2024$0.68$0.76
+11.76%		$0.80$0.6681,297 shs$1.96 million
02/02/2024$0.70$0.68
-2.86%		$0.79$0.6837,470 shs$1.75 million
02/01/2024$0.68$0.70
+2.94%		$0.79$0.6930,247 shs$1.81 million
01/31/2024$0.63$0.68
+7.80%		$0.76$0.6417,405 shs$1.76 million
01/30/2024$0.65$0.63
-2.95%		$0.70$0.6312,830 shs$1.63 million
01/29/2024$0.69$0.65
-5.32%		$0.76$0.6525,164 shs$1.68 million
01/26/2024$0.74$0.69
-6.66%		$0.77$0.696,310 shs$1.78 million
01/25/2024$0.79$0.74
-6.90%		$0.83$0.7360,045 shs$1.90 million
01/24/2024$0.81$0.79
-2.47%		$0.84$0.7527,489 shs$2.04 million
01/23/2024$0.79$0.81
+2.53%		$0.82$0.7120,770 shs$2.09 million
01/22/2024$0.66$0.79
+19.70%		$0.79$0.6635,785 shs$2.04 million
01/19/2024$0.65$0.66
+1.49%		$0.68$0.6426,174 shs$1.70 million
01/18/2024$0.65$0.65
+0.74%		$0.69$0.6510,835 shs$1.68 million

Related Companies:
This page (NASDAQ:JZXN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press