ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.7440
-0.0671 (-8.27%)
At close: Dec 26, 2025, 4:00 PM EST
0.7588
+0.0148 (1.99%)
After-hours: Dec 26, 2025, 7:52 PM EST
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 0.88 | 0.89 | 0.82 | 0.89 | 0.89 | -2.21% | 5,873 |
| Dec 16, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 6.43% | 2,360 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.84 | 0.86 | 0.86 | -9.23% | 31,845 |
| Dec 12, 2025 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -3.79% | 19,974 |
| Dec 11, 2025 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 8.78% | 12,452 |
| Dec 10, 2025 | 0.98 | 0.99 | 0.85 | 0.90 | 0.90 | -5.36% | 26,447 |
| Dec 9, 2025 | 1.04 | 1.07 | 0.95 | 0.95 | 0.95 | -4.90% | 21,012 |
| Dec 8, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 24,601 |
| Dec 5, 2025 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 3,317 |
| Dec 4, 2025 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | - | 6,938 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -1.82% | 12,596 |
| Dec 2, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | -0.90% | 13,776 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.05 | 1.11 | 1.11 | -5.93% | 35,020 |
| Nov 28, 2025 | 1.05 | 1.19 | 1.05 | 1.18 | 1.18 | 9.77% | 33,765 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -11.16% | 57,945 |
| Nov 25, 2025 | 1.16 | 1.27 | 1.16 | 1.21 | 1.21 | -3.20% | 3,037 |
| Nov 24, 2025 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | -1.50% | 17,581 |
| Nov 21, 2025 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 0.71% | 5,387 |
| Nov 20, 2025 | 1.32 | 1.36 | 1.18 | 1.26 | 1.26 | -5.97% | 52,555 |
| Nov 19, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 6.35% | 8,752 |
| Nov 18, 2025 | 1.16 | 1.30 | 1.16 | 1.26 | 1.26 | 2.44% | 33,464 |
| Nov 17, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 9,979 |
| Nov 14, 2025 | 1.19 | 1.32 | 1.18 | 1.25 | 1.25 | 0.81% | 29,343 |
| Nov 13, 2025 | 1.29 | 1.31 | 1.19 | 1.24 | 1.24 | -1.59% | 42,120 |
| Nov 12, 2025 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -10.00% | 21,544 |
| Nov 11, 2025 | 1.30 | 1.41 | 1.28 | 1.40 | 1.40 | 6.22% | 23,869 |
| Nov 10, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 10.76% | 29,047 |
| Nov 7, 2025 | 1.22 | 1.24 | 1.16 | 1.19 | 1.19 | 0.85% | 16,116 |
| Nov 6, 2025 | 1.14 | 1.27 | 1.14 | 1.18 | 1.18 | 4.42% | 19,352 |
| Nov 5, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 12,646 |
| Nov 4, 2025 | 1.14 | 1.27 | 1.14 | 1.16 | 1.16 | -3.33% | 35,424 |
| Nov 3, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 22,575 |
| Oct 31, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 16,659 |
| Oct 30, 2025 | 1.31 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 19,037 |
| Oct 29, 2025 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 0.77% | 20,947 |
| Oct 28, 2025 | 1.28 | 1.33 | 1.15 | 1.30 | 1.30 | -5.11% | 45,204 |
| Oct 27, 2025 | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | 3.87% | 73,202 |
| Oct 24, 2025 | 1.29 | 1.37 | 1.28 | 1.32 | 1.32 | 4.68% | 52,053 |
| Oct 23, 2025 | 1.30 | 1.50 | 1.25 | 1.26 | 1.26 | 0.08% | 42,508 |
| Oct 22, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 0.72% | 47,236 |
| Oct 21, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | -1.57% | 9,918 |
| Oct 20, 2025 | 1.13 | 1.32 | 1.13 | 1.27 | 1.27 | 8.55% | 65,185 |
| Oct 17, 2025 | 1.23 | 1.28 | 1.16 | 1.17 | 1.17 | -3.31% | 184,546 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 5.22% | 36,675 |