Skip to main content
JZXN logo

Jiuzi Holdings, Inc.

JZXNNASDAQConsumer DiscretionaryAuto & Truck Dealerships

$1.09Today:- (-)1Y −91.77%

As of Oct 16, 2026 close

Market cap
$168.94K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.75$18.39
Volume (live)
-
Avg. volume (3M)
1.96M

Jiuzi Holdings (JZXN) Historical Stock Prices

Analyze Jiuzi Holdings (JZXN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Jiuzi Holdings (JZXN) Interactive Price Chart

Interactive historical price chart showing Jiuzi Holdings stock price movements and trends across multiple time periods.

Loading chart...

JZXN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JZXN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.121.121.091.091.0958.27K
Oct 15, 20261.091.141.091.121.1294.65K
Oct 14, 20261.091.161.081.101.10138.81K
Oct 13, 20261.091.111.071.091.09151.06K
Oct 12, 20261.071.241.051.081.086.23M
Oct 9, 20261.141.151.081.111.11187.80K
Oct 8, 20261.161.171.131.141.1449.14K
Oct 7, 20261.111.221.101.181.18322.39K
Oct 6, 20261.151.151.081.101.1081.56K
Oct 5, 20261.141.231.031.141.141.34M
Oct 2, 20261.111.141.091.131.1343.33K
Oct 1, 20261.131.141.061.081.08133.74K
Sep 30, 20261.161.161.101.111.1152.13K
Sep 29, 20261.121.161.111.141.1494.58K
Sep 28, 20261.121.151.091.141.1480.27K
Sep 25, 20261.171.171.121.131.1354.31K
Sep 24, 20261.081.171.081.161.16117.11K
Sep 23, 20261.101.131.101.101.1064.77K
Sep 22, 20261.091.171.071.131.13228.34K
Sep 21, 20261.131.131.081.091.09158.04K
Sep 18, 20261.061.111.051.111.11324.07K
Sep 17, 20261.191.231.111.151.15817.64K
Sep 16, 20261.331.941.121.291.2947.83M
Sep 15, 20261.081.101.041.071.0754.45K
Sep 14, 20261.091.131.091.111.1135.84K
Sep 11, 20261.161.161.131.151.1531.04K
Sep 10, 20261.131.171.121.161.1620.78K
Sep 9, 20261.131.181.121.161.1644.55K
Sep 8, 20261.141.161.131.151.1527.48K
Sep 4, 20261.151.161.111.151.1541.09K
Sep 3, 20261.161.171.131.151.1539.84K
Sep 2, 20261.151.161.121.141.1453.94K
Sep 1, 20261.181.191.131.131.1347.82K
Aug 31, 20261.181.241.161.161.1654.94K
Aug 28, 20261.141.201.131.171.1765.15K
Aug 27, 20261.141.181.071.131.1399.54K
Aug 26, 20261.101.211.101.141.14169.33K
Aug 25, 20261.321.321.101.121.12351.78K
Aug 24, 20261.291.331.271.311.3161.63K
Aug 21, 20261.291.341.261.301.3086.03K
Aug 20, 20261.331.371.261.271.27185.89K
Aug 19, 20261.301.371.271.341.34238.34K
Aug 18, 20261.321.371.291.311.3173.67K
Aug 17, 20261.391.421.341.361.3677.31K
Aug 14, 20261.401.411.371.391.3989.51K
Aug 13, 20261.441.481.321.421.42118.02K
Aug 12, 20261.481.501.411.441.44108.91K
Aug 11, 20261.511.521.471.471.47130.46K
Aug 10, 20261.511.581.401.521.52237.00K
Aug 7, 20261.581.601.521.541.54278.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.