ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.02	1.02	1.02	1.02	-	3.03%	10,376
Mar 2, 2026	0.92	1.01	0.92	0.99	0.99	-2.94%	19,163
Feb 27, 2026	1.00	1.04	1.00	1.02	1.02	3.83%	8,304
Feb 26, 2026	0.99	1.07	0.96	0.98	0.98	-1.76%	7,549
Feb 25, 2026	0.95	1.04	0.95	1.00	1.00	7.48%	5,558
Feb 24, 2026	0.94	0.97	0.93	0.93	0.93	-0.89%	5,318
Feb 23, 2026	0.89	0.95	0.89	0.94	0.94	3.16%	11,565
Feb 20, 2026	0.88	0.91	0.88	0.91	0.91	3.41%	2,672
Feb 19, 2026	0.88	0.91	0.88	0.88	0.88	-0.01%	8,373
Feb 18, 2026	0.89	0.93	0.88	0.88	0.88	-1.10%	7,489
Feb 17, 2026	0.87	0.92	0.87	0.89	0.89	-0.46%	12,492
Feb 13, 2026	0.88	0.90	0.88	0.89	0.89	1.59%	1,805
Feb 12, 2026	0.83	0.90	0.83	0.88	0.88	-5.16%	15,754
Feb 11, 2026	0.84	0.97	0.84	0.93	0.93	5.44%	4,391
Feb 10, 2026	0.88	0.97	0.88	0.88	0.88	-1.97%	17,323
Feb 9, 2026	0.90	0.90	0.88	0.90	0.90	0.87%	7,065
Feb 6, 2026	0.83	0.91	0.83	0.89	0.89	-1.64%	5,199
Feb 5, 2026	0.87	0.90	0.83	0.90	0.90	4.30%	5,948
Feb 4, 2026	0.88	0.90	0.87	0.87	0.87	-3.61%	3,200
Feb 3, 2026	1.04	1.04	0.83	0.90	0.90	-12.62%	37,046
Feb 2, 2026	1.07	1.07	1.02	1.03	1.03	-8.04%	4,499
Jan 30, 2026	1.10	1.15	1.08	1.12	1.12	-1.32%	4,427
Jan 29, 2026	1.10	1.15	1.10	1.14	1.14	-0.87%	19,184
Jan 28, 2026	1.13	1.15	1.13	1.15	1.15	-0.43%	4,713
Jan 27, 2026	1.13	1.15	1.09	1.15	1.15	4.55%	19,185
Jan 26, 2026	1.10	1.15	1.07	1.10	1.10	-0.90%	15,771
Jan 23, 2026	1.08	1.17	1.08	1.11	1.11	0.91%	17,078
Jan 22, 2026	1.05	1.10	1.05	1.10	1.10	2.80%	6,236
Jan 21, 2026	1.02	1.07	1.01	1.07	1.07	-	11,051
Jan 20, 2026	1.08	1.15	1.01	1.07	1.07	-7.76%	35,664
Jan 16, 2026	1.04	1.32	0.95	1.16	1.16	13.73%	96,791
Jan 15, 2026	1.03	1.09	1.02	1.02	1.02	0.99%	12,111
Jan 14, 2026	0.95	1.03	0.95	1.01	1.01	7.45%	12,620
Jan 13, 2026	0.96	0.96	0.94	0.94	0.94	0.49%	12,766
Jan 12, 2026	0.88	0.96	0.86	0.94	0.94	3.94%	31,612
Jan 9, 2026	0.88	0.91	0.87	0.90	0.90	4.60%	8,288
Jan 8, 2026	0.89	0.89	0.85	0.86	0.86	6.34%	5,466
Jan 7, 2026	0.81	0.85	0.80	0.81	0.81	1.76%	27,912
Jan 6, 2026	0.81	0.81	0.79	0.80	0.80	1.27%	14,320
Jan 5, 2026	0.82	0.82	0.79	0.79	0.79	-1.89%	27,184
Jan 2, 2026	0.79	0.81	0.79	0.80	0.80	1.24%	21,572
Dec 31, 2025	0.80	0.80	0.78	0.79	0.79	-0.96%	27,920
Dec 30, 2025	0.79	0.81	0.78	0.80	0.80	1.45%	31,878
Dec 29, 2025	0.74	0.81	0.74	0.79	0.79	5.73%	25,508
Dec 26, 2025	0.75	0.81	0.74	0.74	0.74	-8.27%	28,359
Dec 24, 2025	0.82	0.85	0.81	0.81	0.81	-1.68%	2,257
Dec 23, 2025	0.75	0.85	0.75	0.83	0.83	-0.60%	21,296
Dec 22, 2025	0.85	0.89	0.79	0.83	0.83	-4.26%	28,528
Dec 19, 2025	0.86	0.87	0.83	0.87	0.87	5.09%	8,334
Dec 18, 2025	0.87	0.87	0.82	0.82	0.82	-7.30%	6,617