Jiuzi Stock Price History
NASDAQ: JZXNConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
1.11-0.03 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JZXN price history at a glance
The price history for Jiuzi (JZXN) on this page begins on May 17, 2021, when the stock closed at $78,717.60; it most recently closed at $1.11 on October 5, 2026. The highest price in this record is $458,733.59, reached on May 17, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, JZXN finished higher in 0 and lower in 4. Its best year was 2023 (-58.7%) and its worst was 2025 (-96.6%).
Over roughly 5 years the share price changed -100.0%, a -87.4% compound annual price return (excluding dividends). In the last 12 months alone, JZXN has lost 92.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $458,733.59
- Date of high
- May 17, 2021
- Low since 2021
- $0.75
- Date of low
- Mar 2, 2026
- 52-week high
- $18.40
- 52-week low
- $0.75
- IPO year
- 2021
- Last close
- $1.11
JZXN returns
1 week
-1.77%
1 month
-4.31%
3 months
-48.85%
6 months
+19.35%
Year to date
-35.84%
1 year
-92.29%
3 years
-99.75%
5 years
-99.99%
JZXN price return, excluding dividends.
JZXN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.11 | -39.34% |
| 2025 | 1.83 | -96.64% |
| 2024 | 54.52 | -87.95% |
| 2023 | 452.40 | -58.69% |
| 2022 | 1,095.12 | -92.04% |
| 2021* | 13,759.20 | -82.52% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
JZXN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.14 | 1.15 | 1.09 | 1.11 | -2.63% | |
| 1.16 | 1.17 | 1.13 | 1.14 | -3.39% | |
| 1.11 | 1.22 | 1.10 | 1.18 | +7.27% | |
| 1.15 | 1.15 | 1.08 | 1.10 | -3.51% | |
| 1.14 | 1.23 | 1.03 | 1.14 | +0.88% | |
| 1.11 | 1.14 | 1.09 | 1.13 | +4.63% | |
| 1.13 | 1.14 | 1.06 | 1.08 | -2.70% | |
| 1.16 | 1.16 | 1.10 | 1.11 | -2.63% | |
| 1.12 | 1.16 | 1.12 | 1.14 | 0.00% | |
| 1.12 | 1.15 | 1.09 | 1.14 | +0.88% | |
| 1.17 | 1.17 | 1.12 | 1.13 | -2.59% | |
| 1.08 | 1.17 | 1.08 | 1.16 | +5.45% | |
| 1.10 | 1.13 | 1.10 | 1.10 | -2.65% | |
| 1.09 | 1.17 | 1.07 | 1.13 | +3.20% | |
| 1.13 | 1.13 | 1.08 | 1.10 | -1.35% | |
| 1.06 | 1.11 | 1.05 | 1.11 | -3.48% | |
| 1.19 | 1.23 | 1.11 | 1.15 | -10.85% | |
| 1.33 | 1.94 | 1.12 | 1.29 | +20.56% | |
| 1.08 | 1.10 | 1.04 | 1.07 | -3.60% | |
| 1.09 | 1.13 | 1.09 | 1.11 | -3.48% | |
| 1.16 | 1.16 | 1.13 | 1.15 | -0.86% | |
| 1.13 | 1.17 | 1.12 | 1.16 | 0.00% | |
| 1.13 | 1.18 | 1.12 | 1.16 | +0.87% | |
| 1.14 | 1.16 | 1.13 | 1.15 | 0.00% | |
| 1.15 | 1.16 | 1.11 | 1.15 | 0.00% | |
| 1.16 | 1.17 | 1.13 | 1.15 | +0.88% | |
| 1.15 | 1.16 | 1.12 | 1.14 | +0.88% | |
| 1.18 | 1.19 | 1.13 | 1.13 | -2.59% | |
| 1.18 | 1.24 | 1.16 | 1.16 | -0.85% | |
| 1.14 | 1.20 | 1.13 | 1.17 | +3.54% | |
| 1.14 | 1.18 | 1.07 | 1.13 | -0.88% | |
| 1.10 | 1.21 | 1.10 | 1.14 | +1.79% | |
| 1.32 | 1.32 | 1.10 | 1.12 | -14.50% | |
| 1.29 | 1.33 | 1.27 | 1.31 | +0.77% | |
| 1.29 | 1.34 | 1.26 | 1.30 | +2.36% | |
| 1.33 | 1.37 | 1.26 | 1.27 | -5.22% | |
| 1.30 | 1.37 | 1.27 | 1.34 | +2.29% | |
| 1.32 | 1.37 | 1.29 | 1.31 | -3.68% | |
| 1.39 | 1.42 | 1.34 | 1.36 | -2.16% | |
| 1.40 | 1.41 | 1.37 | 1.39 | -2.11% | |
| 1.44 | 1.48 | 1.32 | 1.42 | -1.39% | |
| 1.48 | 1.50 | 1.41 | 1.44 | -2.04% | |
| 1.51 | 1.52 | 1.47 | 1.47 | -3.29% | |
| 1.51 | 1.58 | 1.40 | 1.52 | -1.30% | |
| 1.58 | 1.60 | 1.52 | 1.54 | -1.28% | |
| 1.59 | 1.95 | 1.51 | 1.56 | -3.11% | |
| 1.68 | 1.70 | 1.55 | 1.61 | -1.23% | |
| 1.53 | 1.74 | 1.46 | 1.63 | +6.54% | |
| 1.59 | 1.60 | 1.41 | 1.53 | +5.52% | |
| 1.36 | 1.48 | 1.32 | 1.45 | +9.02% | |
| 1.28 | 1.41 | 1.28 | 1.33 | +4.72% | |
| 1.31 | 1.31 | 1.20 | 1.27 | -4.51% | |
| 1.36 | 1.37 | 1.26 | 1.33 | -1.48% | |
| 1.49 | 1.67 | 1.30 | 1.35 | +13.45% | |
| 1.25 | 1.26 | 1.18 | 1.19 | -8.46% | |
| 1.26 | 1.34 | 1.18 | 1.30 | +1.56% | |
| 1.34 | 1.41 | 1.14 | 1.28 | -33.68% | |
| 1.15 | 2.37 | 1.12 | 1.93 | +67.83% | |
| 1.16 | 1.18 | 1.12 | 1.15 | -1.71% | |
| 1.16 | 1.19 | 1.12 | 1.17 | -2.50% | |
| 1.17 | 1.22 | 1.15 | 1.20 | +0.84% | |
| 1.26 | 1.34 | 1.15 | 1.19 | -3.25% | |
| 1.42 | 1.56 | 1.11 | 1.23 | -18.54% | |
| 1.55 | 1.59 | 1.32 | 1.51 | -30.41% | |
| 1.62 | 3.24 | 1.57 | 2.17 | +85.47% | |
| 1.15 | 1.18 | 1.14 | 1.17 | -0.85% | |
| 1.18 | 1.18 | 1.11 | 1.18 | 0.00% | |
| 1.22 | 1.22 | 1.12 | 1.18 | -4.07% | |
| 1.11 | 1.25 | 1.09 | 1.23 | +9.82% | |
| 1.15 | 1.28 | 1.12 | 1.12 | -2.61% | |
| 1.06 | 1.17 | 1.04 | 1.15 | +10.58% | |
| 1.07 | 1.09 | 1.03 | 1.04 | -4.59% | |
| 1.13 | 1.17 | 1.09 | 1.09 | -5.22% | |
| 1.22 | 1.23 | 1.15 | 1.15 | -5.74% | |
| 1.28 | 1.32 | 1.22 | 1.22 | -5.43% | |
| 1.24 | 1.34 | 1.22 | 1.29 | +5.74% | |
| 1.28 | 1.30 | 1.21 | 1.22 | -6.87% | |
| 1.32 | 1.41 | 1.30 | 1.31 | -2.96% | |
| 1.45 | 1.45 | 1.35 | 1.35 | -6.90% | |
| 1.52 | 1.53 | 1.41 | 1.45 | -6.45% | |
| 1.68 | 1.68 | 1.48 | 1.55 | -1.27% | |
| 1.53 | 1.75 | 1.41 | 1.57 | +3.97% | |
| 1.62 | 1.68 | 1.45 | 1.51 | -7.93% | |
| 1.60 | 2.49 | 1.29 | 1.64 | +7.19% | |
| 1.40 | 1.65 | 1.35 | 1.53 | +11.68% | |
| 1.99 | 2.83 | 1.16 | 1.37 | +8.73% | |
| 1.08 | 1.96 | 1.06 | 1.26 | +12.50% | |
| 1.24 | 1.24 | 1.12 | 1.12 | -10.40% | |
| 1.19 | 1.26 | 1.18 | 1.25 | +2.46% | |
| 1.27 | 1.27 | 1.19 | 1.22 | -6.87% | |
| 1.30 | 1.41 | 1.24 | 1.31 | -2.24% | |
| 1.17 | 2.36 | 1.16 | 1.34 | +15.52% | |
| 1.11 | 1.20 | 1.10 | 1.16 | +1.75% | |
| 1.09 | 1.14 | 1.09 | 1.14 | +4.59% | |
| 1.12 | 1.13 | 1.07 | 1.09 | -1.80% | |
| 1.10 | 1.19 | 1.10 | 1.11 | 0.00% | |
| 1.04 | 1.15 | 1.04 | 1.11 | +7.77% | |
| 1.05 | 1.05 | 1.02 | 1.03 | +0.98% | |
| 1.04 | 1.11 | 0.928 | 1.02 | -5.56% | |
| 1.18 | 1.20 | 1.00 | 1.08 | -8.47% | |
| 1.25 | 1.32 | 1.15 | 1.18 | -12.59% | |
| 1.36 | 1.39 | 1.12 | 1.35 | +14.41% | |
| 1.26 | 1.34 | 1.15 | 1.18 | +2.61% | |
| 1.16 | 1.61 | 1.11 | 1.15 | -3.36% | |
| 1.37 | 1.38 | 1.15 | 1.19 | -11.19% | |
| 1.25 | 1.88 | 1.23 | 1.34 | +48.07% | |
| 0.909 | 0.94 | 0.882 | 0.905 | +0.33% | |
| 0.891 | 0.923 | 0.86 | 0.902 | +2.38% | |
| 0.90 | 0.90 | 0.87 | 0.881 | -2.44% | |
| 0.87 | 0.903 | 0.86 | 0.903 | +2.61% | |
| 0.917 | 0.96 | 0.88 | 0.88 | -5.88% | |
| 0.909 | 0.96 | 0.881 | 0.935 | +1.63% | |
| 0.98 | 0.98 | 0.915 | 0.92 | -8.00% | |
| 0.999 | 1.01 | 0.96 | 1.00 | -2.91% | |
| 0.95 | 1.05 | 0.95 | 1.03 | +6.96% | |
| 0.922 | 0.987 | 0.915 | 0.963 | -0.10% | |
| 0.97 | 0.99 | 0.96 | 0.964 | -1.13% | |
| 1.00 | 1.01 | 0.926 | 0.975 | -3.47% | |
| 0.95 | 1.01 | 0.95 | 1.01 | +4.12% | |
| 0.957 | 0.994 | 0.956 | 0.97 | -0.82% | |
| 0.95 | 0.98 | 0.95 | 0.978 | -0.20% | |
| 0.95 | 1.05 | 0.93 | 0.98 | -3.92% | |
| 1.02 | 1.03 | 0.98 | 1.02 | 0.00% | |
| 1.00 | 1.03 | 0.99 | 1.02 | -9.73% | |
| 0.94 | 1.15 | 0.907 | 1.13 | +24.86% | |
| 0.949 | 0.955 | 0.879 | 0.905 | -2.69% | |
| 0.915 | 1.00 | 0.906 | 0.93 | +1.42% | |
| 0.92 | 0.922 | 0.884 | 0.917 | -0.33% | |
| 0.92 | 0.94 | 0.91 | 0.92 | +1.10% | |
| 0.90 | 0.932 | 0.90 | 0.91 | +1.68% | |
| 0.927 | 0.97 | 0.89 | 0.895 | -3.76% | |
| 0.90 | 0.93 | 0.88 | 0.93 | +3.33% | |
| 0.93 | 0.93 | 0.888 | 0.90 | -4.96% | |
| 0.89 | 0.953 | 0.89 | 0.947 | +1.83% | |
| 0.95 | 0.965 | 0.877 | 0.93 | -4.62% | |
| 1.02 | 1.04 | 0.96 | 0.975 | -1.52% | |
| 1.08 | 1.08 | 0.92 | 0.99 | -9.17% | |
| 1.14 | 1.14 | 1.07 | 1.09 | -4.39% | |
| 1.08 | 1.18 | 1.03 | 1.14 | +3.64% | |
| 1.09 | 1.15 | 1.06 | 1.10 | 0.00% | |
| 0.999 | 1.13 | 0.94 | 1.10 | +7.84% | |
| 0.979 | 1.03 | 0.922 | 1.02 | -0.97% | |
| 1.04 | 1.06 | 0.95 | 1.03 | -3.74% | |
| 1.12 | 1.12 | 1.01 | 1.07 | -5.31% | |
| 1.16 | 1.20 | 1.06 | 1.13 | -1.74% | |
| 1.21 | 1.21 | 1.14 | 1.15 | -6.50% | |
| 1.24 | 1.24 | 1.17 | 1.23 | -0.81% | |
| 1.36 | 1.39 | 1.22 | 1.24 | -10.79% | |
| 1.38 | 1.52 | 1.38 | 1.39 | -3.47% | |
| 1.35 | 1.50 | 1.35 | 1.44 | -5.88% | |
| 1.55 | 1.64 | 1.40 | 1.53 | +16.79% | |
| 1.26 | 1.39 | 1.15 | 1.31 | -17.61% | |
| 1.04 | 1.67 | 1.02 | 1.59 | +87.06% | |
| 1.06 | 1.06 | 0.75 | 0.85 | -26.09% | |
| 1.14 | 1.18 | 1.08 | 1.15 | 0.00% | |
| 1.15 | 1.18 | 1.07 | 1.15 | -3.36% | |
| 1.26 | 1.32 | 1.16 | 1.19 | -4.80% | |
| 1.34 | 1.34 | 1.24 | 1.25 | -4.58% | |
| 1.39 | 1.46 | 1.31 | 1.31 | -10.27% | |
| 1.36 | 1.54 | 1.34 | 1.46 | 0.00% | |
| 1.48 | 1.54 | 1.41 | 1.46 | -5.19% | |
| 1.55 | 1.67 | 1.42 | 1.54 | +23.20% | |
| 1.40 | 1.53 | 1.20 | 1.25 | -16.11% | |
| 1.50 | 1.56 | 1.39 | 1.49 | -6.88% | |
| 2.23 | 2.79 | 1.58 | 1.60 | -26.94% | |
| 1.86 | 2.65 | 1.80 | 2.19 | +31.93% | |
| 2.40 | 2.43 | 1.39 | 1.66 | -35.66% | |
| 1.67 | 2.81 | 1.53 | 2.58 | +89.71% | |
| 1.66 | 1.82 | 1.03 | 1.36 | -18.56% | |
| 1.30 | 2.01 | 1.26 | 1.67 | +42.74% | |
| 1.11 | 1.21 | 1.03 | 1.17 | +1.74% | |
| 1.24 | 1.24 | 1.09 | 1.15 | -7.26% | |
| 1.24 | 1.25 | 1.20 | 1.24 | +3.33% | |
| 1.30 | 1.30 | 1.17 | 1.20 | -6.98% | |
| 1.23 | 1.36 | 1.21 | 1.29 | -10.42% | |
| 1.57 | 1.59 | 1.40 | 1.44 | -8.86% | |
| 1.55 | 1.66 | 1.55 | 1.58 | -7.06% | |
| 1.63 | 1.78 | 1.60 | 1.70 | -0.58% | |
| 1.67 | 1.78 | 1.34 | 1.71 | -7.07% | |
| 1.85 | 1.94 | 1.78 | 1.84 | -2.08% | |
| 1.88 | 1.95 | 1.87 | 1.88 | -0.58% | |
| 1.87 | 1.91 | 1.81 | 1.89 | +1.07% | |
| 1.81 | 1.89 | 1.81 | 1.87 | +1.08% | |
| 1.78 | 1.87 | 1.78 | 1.85 | +1.09% | |
| 1.82 | 1.92 | 1.79 | 1.83 | +1.67% | |
| 1.83 | 1.83 | 1.76 | 1.80 | +0.56% | |
| 1.81 | 1.85 | 1.78 | 1.79 | -1.38% | |
| 1.77 | 1.84 | 1.77 | 1.82 | -0.27% | |
| 1.84 | 1.85 | 1.75 | 1.82 | -0.55% | |
| 1.77 | 1.89 | 1.71 | 1.83 | 0.00% | |
| 1.91 | 1.91 | 1.80 | 1.83 | -3.68% | |
| 1.96 | 1.97 | 1.87 | 1.90 | -5.94% | |
| 1.84 | 2.05 | 1.72 | 2.02 | +10.38% | |
| 1.74 | 1.86 | 1.74 | 1.83 | +5.78% | |
| 1.72 | 1.78 | 1.70 | 1.73 | -2.81% | |
| 1.83 | 1.85 | 1.75 | 1.78 | -8.25% | |
| 1.74 | 2.01 | 1.63 | 1.94 | +8.38% | |
| 1.80 | 1.82 | 1.66 | 1.79 | -2.72% | |
| 1.77 | 1.86 | 1.70 | 1.84 | +2.22% | |
| 1.89 | 1.89 | 1.75 | 1.80 | -7.22% | |
| 1.90 | 2.09 | 1.58 | 1.94 | +1.57% | |
| 1.88 | 1.94 | 1.80 | 1.91 | +0.53% | |
| 2.25 | 2.27 | 1.85 | 1.90 | -19.15% | |
| 2.64 | 2.64 | 2.35 | 2.35 | -14.23% | |
| 2.52 | 2.78 | 2.45 | 2.74 | +4.18% | |
| 2.70 | 2.71 | 2.12 | 2.63 | -2.59% | |
| 7.24 | 7.96 | 2.50 | 2.70 | -52.04% | |
| 8.30 | 8.50 | 4.73 | 5.63 | -6.17% | |
| 5.68 | 6.00 | 5.48 | 6.00 | +2.04% | |
| 4.76 | 5.88 | 4.76 | 5.88 | +1.38% | |
| 7.20 | 7.40 | 5.44 | 5.80 | -19.44% | |
| 7.52 | 7.56 | 7.20 | 7.20 | -4.26% | |
| 7.52 | 7.60 | 7.20 | 7.52 | +3.30% | |
| 7.60 | 7.60 | 6.60 | 7.28 | -1.09% | |
| 8.00 | 8.08 | 6.36 | 7.36 | +1.10% | |
| 7.52 | 7.60 | 7.12 | 7.28 | -4.21% | |
| 7.24 | 7.80 | 7.24 | 7.60 | +1.60% | |
| 7.04 | 7.56 | 7.04 | 7.48 | +3.31% | |
| 7.52 | 7.92 | 6.96 | 7.24 | -6.70% | |
| 7.20 | 8.64 | 7.20 | 7.76 | +1.04% | |
| 7.40 | 8.20 | 6.88 | 7.68 | +1.05% | |
| 7.80 | 8.00 | 7.60 | 7.60 | -5.47% | |
| 8.60 | 8.60 | 8.00 | 8.04 | -15.19% | |
| 8.12 | 10.76 | 7.60 | 9.48 | +13.40% | |
| 8.36 | 8.80 | 8.20 | 8.36 | -2.79% | |
| 9.04 | 9.76 | 8.52 | 8.60 | -6.52% | |
| 9.60 | 10.08 | 8.88 | 9.20 | -4.17% | |
| 9.80 | 9.92 | 9.20 | 9.60 | -2.44% | |
| 10.20 | 10.20 | 9.12 | 9.84 | -2.77% | |
| 10.96 | 10.96 | 10.04 | 10.12 | +2.02% | |
| 10.04 | 10.40 | 9.68 | 9.92 | -1.59% | |
| 10.40 | 11.08 | 10.08 | 10.08 | -5.26% | |
| 11.04 | 11.04 | 10.48 | 10.64 | -1.12% | |
| 11.00 | 11.52 | 10.48 | 10.76 | -6.60% | |
| 11.72 | 12.00 | 10.96 | 11.52 | -10.56% | |
| 13.12 | 13.60 | 12.52 | 12.88 | -1.23% | |
| 14.96 | 15.40 | 12.52 | 13.04 | +18.12% | |
| 11.20 | 11.84 | 10.80 | 11.04 | -1.08% | |
| 11.60 | 12.36 | 10.88 | 11.16 | -3.12% | |
| 17.04 | 18.40 | 10.04 | 11.52 | -20.88% | |
| 13.00 | 15.00 | 13.00 | 14.56 | +12.00% | |
| 13.04 | 13.96 | 12.60 | 13.00 | -0.31% | |
| 13.44 | 13.44 | 12.84 | 13.04 | -3.83% | |
| 13.60 | 14.00 | 13.40 | 13.56 | -4.24% | |
| 13.60 | 14.76 | 13.60 | 14.16 | +4.12% | |
| 12.80 | 14.88 | 12.80 | 13.60 | +2.10% | |
| 14.40 | 14.80 | 12.80 | 13.32 | -9.02% | |
| 15.60 | 15.60 | 14.08 | 14.64 | -3.17% | |
| 14.60 | 15.12 | 14.00 | 15.12 | -0.26% | |
| 15.72 | 16.00 | 14.40 | 15.16 | +5.28% | |
| 14.96 | 15.60 | 12.00 | 14.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JZXN chart for longer ranges.