ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.84	0.85	0.82	0.82	0.82	-1.20%	5,958
Jun 17, 2025	0.84	0.84	0.81	0.83	0.83	2.47%	13,051
Jun 16, 2025	0.84	0.84	0.81	0.81	0.81	-2.95%	8,859
Jun 13, 2025	0.83	0.84	0.81	0.83	0.83	1.40%	8,510
Jun 12, 2025	0.83	0.85	0.82	0.82	0.82	-2.59%	4,670
Jun 11, 2025	0.86	0.87	0.85	0.85	0.85	-0.06%	7,203
Jun 10, 2025	0.89	0.92	0.83	0.85	0.85	-5.15%	18,764
Jun 9, 2025	0.85	0.89	0.85	0.89	0.89	5.01%	24,164
Jun 6, 2025	0.79	0.85	0.79	0.85	0.85	6.10%	12,015
Jun 5, 2025	0.87	0.87	0.80	0.80	0.80	-9.29%	7,140
Jun 4, 2025	0.87	0.88	0.84	0.88	0.88	1.97%	11,431
Jun 3, 2025	0.88	0.89	0.87	0.87	0.87	-2.81%	10,874
Jun 2, 2025	0.89	0.90	0.87	0.89	0.89	1.14%	7,029
May 30, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	9,916
May 29, 2025	0.88	0.90	0.88	0.90	0.90	1.76%	7,337
May 28, 2025	0.91	0.92	0.87	0.88	0.88	-2.80%	12,552
May 27, 2025	0.87	0.91	0.87	0.91	0.91	-0.45%	27,499
May 23, 2025	0.86	0.91	0.86	0.91	0.91	-0.64%	10,538
May 22, 2025	0.92	0.92	0.86	0.92	0.92	-	9,446
May 21, 2025	0.92	0.92	0.90	0.92	0.92	-	9,367
May 20, 2025	0.88	0.92	0.87	0.92	0.92	0.58%	4,618
May 19, 2025	0.87	0.92	0.87	0.91	0.91	-0.58%	23,334
May 16, 2025	0.94	0.98	0.87	0.92	0.92	-2.14%	48,895
May 15, 2025	0.94	0.94	0.87	0.94	0.94	-	5,643
May 14, 2025	0.97	0.97	0.92	0.94	0.94	-4.07%	18,656
May 13, 2025	0.95	0.98	0.93	0.98	0.98	-0.99%	18,173
May 12, 2025	0.94	0.99	0.87	0.99	0.99	2.56%	28,947
May 9, 2025	0.98	0.99	0.89	0.97	0.97	-1.52%	18,495
May 8, 2025	0.90	0.98	0.90	0.98	0.98	8.87%	8,299
May 7, 2025	0.94	0.96	0.90	0.90	0.90	-4.24%	13,025
May 6, 2025	0.97	0.99	0.92	0.94	0.94	-5.04%	10,328
May 5, 2025	0.96	0.99	0.96	0.99	0.99	-	22,973
May 2, 2025	0.95	0.99	0.93	0.99	0.99	4.21%	39,445
May 1, 2025	0.93	0.95	0.91	0.95	0.95	3.25%	21,197
Apr 30, 2025	0.93	0.95	0.90	0.92	0.92	-2.12%	17,093
Apr 29, 2025	0.93	0.94	0.90	0.94	0.94	-0.93%	8,346
Apr 28, 2025	0.91	0.95	0.88	0.95	0.95	4.83%	12,875
Apr 25, 2025	0.91	0.96	0.87	0.91	0.91	-5.73%	22,291
Apr 24, 2025	0.90	0.96	0.90	0.96	0.96	4.35%	5,458
Apr 23, 2025	0.92	0.96	0.89	0.92	0.92	-3.54%	10,430
Apr 22, 2025	0.91	0.96	0.90	0.95	0.95	1.48%	7,803
Apr 21, 2025	0.94	0.95	0.88	0.94	0.94	-1.05%	8,503
Apr 17, 2025	0.92	0.96	0.89	0.95	0.95	-0.59%	12,126
Apr 16, 2025	0.95	0.96	0.88	0.96	0.96	1.65%	39,362
Apr 15, 2025	0.94	0.98	0.85	0.94	0.94	-1.04%	29,405
Apr 14, 2025	0.97	1.00	0.89	0.95	0.95	-1.04%	72,002
Apr 11, 2025	0.91	0.99	0.91	0.96	0.96	5.48%	41,647
Apr 10, 2025	0.88	0.91	0.87	0.91	0.91	8.33%	5,404
Apr 9, 2025	0.93	0.93	0.80	0.84	0.84	-9.68%	10,069
Apr 8, 2025	0.94	0.98	0.92	0.93	0.93	1.25%	6,493