JZXN(JZXN)
JZXN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.14 | $1.15 | $1.08 | $1.11 | 189,330 |
| 10/8/2026 | $1.16 | $1.17 | $1.13 | $1.14 | 54,310 |
| 10/7/2026 | $1.11 | $1.22 | $1.10 | $1.18 | 323,143 |
| 10/6/2026 | $1.15 | $1.15 | $1.08 | $1.10 | 89,126 |
| 10/5/2026 | $1.14 | $1.23 | $1.03 | $1.14 | 1.35M |
| 10/2/2026 | $1.11 | $1.14 | $1.09 | $1.13 | 46,183 |
| 10/1/2026 | $1.13 | $1.14 | $1.06 | $1.08 | 134,880 |
| 9/30/2026 | $1.16 | $1.16 | $1.10 | $1.11 | 54,555 |
| 9/29/2026 | $1.12 | $1.16 | $1.12 | $1.14 | 95,419 |
| 9/28/2026 | $1.12 | $1.15 | $1.09 | $1.14 | 80,480 |
| 9/25/2026 | $1.17 | $1.17 | $1.12 | $1.13 | 59,105 |
| 9/24/2026 | $1.08 | $1.17 | $1.08 | $1.16 | 117,109 |
| 9/23/2026 | $1.10 | $1.13 | $1.10 | $1.10 | 64,771 |
| 9/22/2026 | $1.09 | $1.17 | $1.07 | $1.13 | 228,338 |
| 9/21/2026 | $1.13 | $1.13 | $1.08 | $1.10 | 158,041 |
| 9/18/2026 | $1.06 | $1.11 | $1.05 | $1.11 | 324,074 |
| 9/17/2026 | $1.19 | $1.23 | $1.11 | $1.15 | 817,636 |
| 9/16/2026 | $1.33 | $1.94 | $1.12 | $1.29 | 47.83M |
| 9/15/2026 | $1.08 | $1.10 | $1.04 | $1.07 | 54,455 |
| 9/14/2026 | $1.09 | $1.13 | $1.09 | $1.11 | 35,838 |
| 9/11/2026 | $1.16 | $1.16 | $1.13 | $1.15 | 31,037 |
| 9/10/2026 | $1.13 | $1.17 | $1.12 | $1.16 | 20,780 |
| 9/9/2026 | $1.13 | $1.18 | $1.12 | $1.16 | 44,547 |
| 9/8/2026 | $1.14 | $1.16 | $1.13 | $1.15 | 27,482 |
| 9/4/2026 | $1.15 | $1.16 | $1.11 | $1.15 | 41,088 |
| 9/3/2026 | $1.16 | $1.17 | $1.13 | $1.15 | 39,841 |
| 9/2/2026 | $1.15 | $1.16 | $1.12 | $1.14 | 53,944 |
| 9/1/2026 | $1.18 | $1.19 | $1.13 | $1.13 | 47,818 |
| 8/31/2026 | $1.18 | $1.24 | $1.16 | $1.16 | 54,943 |
| 8/28/2026 | $1.14 | $1.20 | $1.13 | $1.17 | 65,151 |
| 8/27/2026 | $1.14 | $1.18 | $1.07 | $1.13 | 99,542 |
| 8/26/2026 | $1.10 | $1.21 | $1.10 | $1.14 | 169,326 |
| 8/25/2026 | $1.32 | $1.32 | $1.10 | $1.12 | 351,781 |
| 8/24/2026 | $1.29 | $1.33 | $1.27 | $1.31 | 61,630 |
| 8/21/2026 | $1.29 | $1.34 | $1.26 | $1.30 | 86,035 |
| 8/20/2026 | $1.33 | $1.37 | $1.26 | $1.27 | 185,890 |
| 8/19/2026 | $1.30 | $1.37 | $1.27 | $1.34 | 238,340 |
| 8/18/2026 | $1.32 | $1.37 | $1.29 | $1.31 | 73,672 |
| 8/17/2026 | $1.39 | $1.42 | $1.34 | $1.36 | 77,310 |
| 8/14/2026 | $1.40 | $1.41 | $1.37 | $1.39 | 89,506 |
| 8/13/2026 | $1.44 | $1.48 | $1.32 | $1.42 | 118,016 |
| 8/12/2026 | $1.48 | $1.50 | $1.41 | $1.44 | 108,906 |
| 8/11/2026 | $1.51 | $1.52 | $1.47 | $1.47 | 130,462 |
| 8/10/2026 | $1.51 | $1.58 | $1.40 | $1.52 | 237,003 |
| 8/7/2026 | $1.58 | $1.60 | $1.52 | $1.54 | 278,736 |
| 8/6/2026 | $1.59 | $1.95 | $1.51 | $1.56 | 1.38M |
| 8/5/2026 | $1.68 | $1.70 | $1.55 | $1.61 | 475,360 |
| 8/4/2026 | $1.53 | $1.74 | $1.46 | $1.63 | 803,279 |
| 8/3/2026 | $1.59 | $1.60 | $1.41 | $1.53 | 516,937 |
| 7/31/2026 | $1.36 | $1.48 | $1.32 | $1.45 | 473,417 |
| 7/30/2026 | $1.28 | $1.41 | $1.28 | $1.33 | 498,674 |
| 7/29/2026 | $1.31 | $1.31 | $1.20 | $1.27 | 221,915 |
| 7/28/2026 | $1.36 | $1.37 | $1.26 | $1.33 | 439,116 |
| 7/27/2026 | $1.49 | $1.67 | $1.30 | $1.35 | 14.43M |
| 7/24/2026 | $1.25 | $1.26 | $1.18 | $1.19 | 179,100 |
| 7/23/2026 | $1.26 | $1.34 | $1.18 | $1.30 | 378,132 |
| 7/22/2026 | $1.34 | $1.41 | $1.14 | $1.28 | 1.68M |
| 7/21/2026 | $1.15 | $2.37 | $1.12 | $1.93 | 35.89M |
| 7/20/2026 | $1.16 | $1.18 | $1.12 | $1.15 | 198,098 |
| 7/17/2026 | $1.16 | $1.19 | $1.12 | $1.17 | 449,020 |
| 7/16/2026 | $1.17 | $1.22 | $1.15 | $1.20 | 193,946 |
| 7/15/2026 | $1.26 | $1.34 | $1.15 | $1.19 | 354,648 |
| 7/14/2026 | $1.42 | $1.56 | $1.11 | $1.23 | 930,047 |
| 7/13/2026 | $1.55 | $1.59 | $1.32 | $1.51 | 2.02M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
