Stockscreener 앱 받기
0.8816
3.97%
-0.0364
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.93 | $0.8602 | $0.0698 | 277,420.0 | -0.87% |
| 2025-08-08 | $0.9599 | $0.91 | $0.0499 | 173,982.0 | -2.34% |
| 2025-08-07 | $0.98 | $0.93 | $0.05 | 218,322.0 | +0.00% |
| 2025-08-06 | $1.05 | $0.935 | $0.115 | 137,001.0 | -9.62% |
| 2025-08-05 | $1.07 | $1.01 | $0.06 | 142,044.0 | +1.96% |
| 2025-08-04 | $1.08 | $0.91 | $0.17 | 152,154.0 | -0.97% |
| 2025-08-01 | $1.19 | $0.90 | $0.29 | 123,279.0 | -14.88% |
| 2025-07-31 | $1.28 | $1.00 | $0.28 | 72,170.0 | +17.48% |
| 2025-07-30 | $1.11 | $1.03 | $0.08 | 5,418.0 | -4.63% |
| 2025-07-29 | $1.12 | $1.03 | $0.09 | 15,421.0 | +0.93% |
| 2025-07-28 | $1.09 | $1.06 | $0.03 | 22,807.0 | -3.17% |
| 2025-07-25 | $1.12 | $1.01 | $0.11 | 144,115.0 | +5.24% |
| 2025-07-24 | $1.21 | $1.05 | $0.161 | 146,914.0 | -11.88% |
| 2025-07-23 | $1.29 | $1.08 | $0.2099 | 71,124.0 | +8.32% |
| 2025-07-22 | $1.10 | $0.9647 | $0.1353 | 59,109.0 | +10.61% |
| 2025-07-21 | $1.10 | $0.973 | $0.127 | 70,745.0 | +1.00% |
| 2025-07-18 | $1.00 | $0.9502 | $0.0548 | 23,445.0 | +2.89% |
| 2025-07-17 | $0.9994 | $0.95 | $0.0494 | 47,740.0 | -4.19% |
| 2025-07-16 | $1.08 | $0.97 | $0.11 | 102,757.0 | -4.86% |
| 2025-07-15 | $1.11 | $0.99 | $0.1183 | 45,689.0 | -2.79% |
| 2025-07-14 | $1.13 | $1.05 | $0.08 | 25,113.0 | -5.26% |
Jiuzi Holdings Inc 주식 (JZXN) 연도별 가격 이력
이 심층 분석에서는 Jiuzi Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JZXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jiuzi Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.19 | $0.8602 | $0.3298 | 1,224,202.0 | -24.79% |
| 2025-07 | $1.29 | $0.9021 | $0.3879 | 1,464,939.0 | +29.51% |
| 2025-06 | $4.69 | $0.84 | $3.85 | 9,526,921.0 | -79.23% |
| 2025-05 | $5.10 | $2.01 | $3.09 | 2,424,863.0 | +96.46% |
| 2025-04 | $7.82 | $1.54 | $6.28 | 7,405,986.0 | -50.11% |
| 2025-03 | $5.50 | $3.00 | $2.50 | 580,526.0 | +28.93% |
| 2025-02 | $6.46 | $1.81 | $4.65 | 1,907,496.0 | +78.89% |
| 2025-01 | $2.55 | $1.30 | $1.25 | 3,795,724.0 | +42.83% |
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.25 | $1.02 | $1.23 | 15,710,086.0 | +13.39% |
| 2024-11 | $1.67 | $1.26 | $0.4108 | 222,759.0 | -19.11% |
| 2024-10 | $1.89 | $1.28 | $0.61 | 339,484.0 | -14.21% |
| 2024-09 | $1.90 | $0.9981 | $0.9019 | 993,223.0 | +68.54% |
| 2024-08 | $3.20 | $1.01 | $2.19 | 6,897,881.0 | -41.31% |
| 2024-07 | $4.64 | $1.74 | $2.91 | 1,598,451.9 | -60.35% |
| 2024-06 | $5.59 | $3.79 | $1.80 | 317,306.0 | +14.63% |
| 2024-05 | $6.63 | $3.90 | $2.73 | 590,352.8 | -22.69% |
| 2024-04 | $67.60 | $4.48 | $63.12 | 2,958,874.8 | -88.40% |
| 2024-03 | $46.80 | $12.35 | $34.45 | 250,949.8 | +208.85% |
| 2024-02 | $16.51 | $8.58 | $7.93 | 147,536.8 | +66.18% |
| 2024-01 | $12.87 | $7.80 | $5.07 | 62,273.2 | -21.86% |
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.21 | $7.02 | $5.19 | 696,068.4 | +21.60% |
| 2023-11 | $10.25 | $7.29 | $2.96 | 33,567.2 | -4.59% |
| 2023-10 | $12.33 | $8.46 | $3.87 | 50,882.5 | -14.68% |
| 2023-09 | $17.81 | $10.53 | $7.28 | 438,760.5 | -17.08% |
| 2023-08 | $19.50 | $11.80 | $7.70 | 99,429.5 | -27.89% |
| 2023-07 | $73.84 | $1.72 | $72.12 | 3,073,959.8 | +925.82% |
| 2023-06 | $2.73 | $1.72 | $1.01 | 1,318,647.7 | -14.19% |
| 2023-05 | $4.78 | $1.85 | $2.94 | 3,801,091.5 | -35.77% |
| 2023-04 | $4.03 | $1.44 | $2.59 | 5,634,394.1 | +77.35% |
| 2023-03 | $2.42 | $1.76 | $0.6617 | 760,183.0 | -13.25% |
| 2023-02 | $3.54 | $1.82 | $1.72 | 3,789,752.1 | -6.89% |
| 2023-01 | $3.38 | $1.48 | $1.90 | 3,462,756.1 | +55.13% |
0.79%
1.01%
자본화:
|
볼륨(24시간):