5 DAY PERFORMANCE
-71.88%
1 MONTH PERFORMANCE
-69.32%
3 MONTH PERFORMANCE
-35.10%
6 MONTH PERFORMANCE
+6.30%
YEAR-TO-DATE PERFORMANCE
-2.88%
1 YEAR PERFORMANCE
-93.71%
Jiuzi Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.53 | $4.19 (-7.51%) | $4.85 | $4.16 | 31,430 | $8.23 M |
| 03/11/2025 | $4.70 | $4.38 (-6.81%) | $5.05 | $4.36 | 29,818 | $8.35 M |
| 03/10/2025 | $4.72 | $4.70 (-0.42%) | $5.05 | $4.63 | 9,298 | $8.96 M |
| 03/07/2025 | $5.08 | $4.80 (-5.51%) | $5.40 | $4.55 | 34,243 | $9.15 M |
| 03/06/2025 | $4.48 | $4.99 (11.38%) | $5.49 | $4.48 | 82,675 | $9.51 M |
| 03/05/2025 | $4.14 | $4.53 (9.42%) | $4.80 | $4.09 | 50,600 | $8.63 M |
| 03/04/2025 | $3.06 | $4.29 (40.2%) | $4.29 | $3.06 | 99,200 | $8.18 M |
| 03/03/2025 | $3.50 | $3.04 (-13.14%) | $3.60 | $3.04 | 13,837 | $5.79 M |
| 02/28/2025 | $4.15 | $3.56 (-14.22%) | $4.15 | $3.41 | 31,634 | $6.78 M |
| 02/27/2025 | $4.29 | $4.14 (-3.5%) | $4.46 | $4.02 | 21,137 | $7.89 M |
| 02/26/2025 | $4.21 | $4.30 (2.14%) | $4.70 | $4.02 | 29,227 | $8.19 M |
| 02/25/2025 | $4.85 | $4.21 (-13.2%) | $4.99 | $4.00 | 47,860 | $8.02 M |
| 02/24/2025 | $4.37 | $5.03 (15.1%) | $5.03 | $3.66 | 87,236 | $9.59 M |
| 02/21/2025 | $5.02 | $4.37 (-12.95%) | $5.19 | $4.36 | 42,319 | $8.33 M |
| 02/20/2025 | $4.81 | $4.83 (0.42%) | $5.00 | $4.45 | 74,771 | $9.20 M |
| 02/19/2025 | $4.77 | $4.81 (0.84%) | $6.46 | $4.20 | 410,377 | $9.17 M |
| 02/18/2025 | $3.64 | $4.38 (20.33%) | $4.74 | $3.62 | 88,800 | $8.35 M |
| 02/14/2025 | $4.06 | $3.84 (-5.42%) | $4.06 | $3.53 | 39,800 | $7.32 M |
| 02/13/2025 | $4.50 | $3.85 (-14.44%) | $4.50 | $3.55 | 75,598 | $7.34 M |
| 02/12/2025 | $3.99 | $4.40 (10.28%) | $4.58 | $3.80 | 106,648 | $8.39 M |
| 02/11/2025 | $3.45 | $3.76 (8.99%) | $3.81 | $3.15 | 69,800 | $7.17 M |
| 02/10/2025 | $3.36 | $3.25 (-3.27%) | $3.39 | $2.80 | 118,537 | $6.19 M |
| 02/07/2025 | $2.58 | $2.93 (13.57%) | $3.33 | $2.58 | 300,748 | $5.58 M |
| 02/06/2025 | $2.09 | $2.55 (22.01%) | $2.55 | $2.09 | 113,700 | $4.86 M |
| 02/05/2025 | $2.09 | $2.14 (2.39%) | $2.20 | $1.90 | 121,009 | $4.08 M |
| 02/04/2025 | $1.89 | $1.83 (-3.17%) | $2.02 | $1.81 | 36,900 | $3.49 M |
| 02/03/2025 | $2.17 | $1.94 (-10.6%) | $2.26 | $1.86 | 106,618 | $3.70 M |
| 01/31/2025 | $1.98 | $1.99 (0.51%) | $2.10 | $1.83 | 133,700 | $3.79 M |
| 01/30/2025 | $1.84 | $1.80 (-2.17%) | $2.12 | $1.78 | 84,800 | $3.43 M |
| 01/29/2025 | $1.89 | $1.84 (-2.65%) | $2.14 | $1.75 | 201,700 | $3.51 M |
| 01/28/2025 | $1.60 | $1.76 (10%) | $2.08 | $1.50 | 113,323 | $3.35 M |
| 01/27/2025 | $1.83 | $1.60 (-12.57%) | $2.55 | $1.55 | 846,676 | $3.05 M |
| 01/24/2025 | $1.56 | $1.76 (12.82%) | $2.06 | $1.56 | 336,000 | $3.35 M |
| 01/23/2025 | $1.59 | $1.55 (-2.52%) | $1.64 | $1.48 | 140,600 | $2.95 M |
| 01/22/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.51 | 191,700 | $2.99 M |
| 01/21/2025 | $1.55 | $1.61 (3.87%) | $1.74 | $1.55 | 271,330 | $3.07 M |
| 01/17/2025 | $1.55 | $1.57 (1.29%) | $1.62 | $1.49 | 63,400 | $2.99 M |
| 01/16/2025 | $1.57 | $1.57 (0%) | $1.63 | $1.53 | 129,481 | $2.99 M |
| 01/15/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.52 | 10,921 | $2.92 M |
| 01/14/2025 | $1.56 | $1.60 (2.56%) | $1.69 | $1.51 | 38,500 | $3.05 M |
| 01/13/2025 | $1.46 | $1.57 (7.53%) | $1.69 | $1.41 | 64,400 | $2.99 M |
| 01/10/2025 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.48 | 51,369 | $2.88 M |
| 01/08/2025 | $1.49 | $1.59 (6.71%) | $1.80 | $1.36 | 1.01 M | $3.03 M |
| 01/07/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.31 | 70,900 | $2.67 M |
| 01/06/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.32 | 66,549 | $2.57 M |
| 01/03/2025 | $1.35 | $1.36 (0.74%) | $1.43 | $1.35 | 22,329 | $2.59 M |
| 01/02/2025 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.30 | 12,018 | $2.55 M |
| 12/31/2024 | $1.37 | $1.39 (1.46%) | $1.48 | $1.30 | 55,710 | $2.65 M |
| 12/30/2024 | $1.40 | $1.44 (2.86%) | $1.54 | $1.34 | 86,907 | $2.74 M |
| 12/27/2024 | $1.47 | $1.48 (0.68%) | $1.62 | $1.45 | 21,849 | $2.82 M |
| 12/26/2024 | $1.60 | $1.52 (-5%) | $1.70 | $1.49 | 122,639 | $2.90 M |
| 12/24/2024 | $1.60 | $1.61 (0.63%) | $1.83 | $1.60 | 70,400 | $3.07 M |
| 12/23/2024 | $1.52 | $1.65 (8.55%) | $1.74 | $1.51 | 105,709 | $3.14 M |
| 12/20/2024 | $1.41 | $1.59 (12.77%) | $1.70 | $1.25 | 1.03 M | $3.03 M |
| 12/19/2024 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.40 | 34,226 | $2.69 M |
| 12/18/2024 | $1.47 | $1.46 (-0.68%) | $1.65 | $1.31 | 141,428 | $2.78 M |
| 12/17/2024 | $1.52 | $1.46 (-3.95%) | $1.62 | $1.46 | 58,700 | $2.78 M |
| 12/16/2024 | $1.82 | $1.57 (-13.74%) | $1.90 | $1.51 | 94,091 | $2.99 M |
| 12/13/2024 | $1.99 | $1.78 (-10.55%) | $2.25 | $1.50 | 2.84 M | $3.39 M |
| 12/12/2024 | $2.03 | $2.08 (2.46%) | $2.13 | $1.71 | 3.47 M | $3.96 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.
