Free Trial

Jiuzi (JZXN) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free JZXN Stock Alerts
$0.39
0.00 (0.00%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Jiuzi Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
-18.61%
3 Month
Performance
-44.81%
6 Month
Performance
-44.42%
Year-To-Date
Performance
-55.61%
1 Year
Performance
-88.58%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

JZXN Stock Chart for Sunday, May, 12, 2024

JZXN Chart by TradingView

Jiuzi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.38$0.39
+1.51%		$0.39$0.37286,364 shs$1.00 million
05/09/2024$0.39$0.38
-0.52%		$0.40$0.3826,953 shs$989,000.00
05/08/2024$0.40$0.39
-3.46%		$0.39$0.3832,180 shs$994,000.00
05/07/2024$0.39$0.40
+2.05%		$0.40$0.38111,669 shs$1.03 million
05/06/2024$0.39$0.39
+1.30%		$0.40$0.34187,103 shs$1.01 million
05/03/2024$0.39$0.39
-0.46%		$0.40$0.3777,054 shs$996,000.00
05/02/2024$0.41$0.39
-6.33%		$0.41$0.38147,613 shs$1.00 million
05/01/2024$0.41$0.41
+2.22%		$0.44$0.33915,289 shs$1.07 million
04/30/2024$0.38$0.41
+7.14%		$0.41$0.36652,529 shs$1.05 million
04/29/2024$0.36$0.38
+4.42%		$0.38$0.36119,425 shs$975,000.00
04/26/2024$0.39$0.36
-7.35%		$0.40$0.35271,565 shs$934,000.00
04/25/2024$0.40$0.39
-2.33%		$0.41$0.38117,451 shs$1.01 million
04/24/2024$0.40$0.40
-0.15%		$0.42$0.39101,687 shs$1.03 million
04/23/2024$0.39$0.40
+2.82%		$0.45$0.39457,888 shs$1.03 million
04/22/2024$0.39$0.39
+1.19%		$0.40$0.36305,335 shs$1.01 million
04/19/2024$0.46$0.39
-16.29%		$0.46$0.38631,941 shs$993,000.00
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NASDAQ:JZXN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company