ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.22	2.22	1.06	1.08	1.08	-51.35%	3,545,166
Jul 31, 2025	1.75	2.30	1.74	2.22	2.22	30.59%	947,446
Jul 30, 2025	1.33	1.75	1.33	1.70	1.70	33.33%	522,359
Jul 29, 2025	1.11	1.39	1.11	1.28	1.28	12.83%	319,136
Jul 28, 2025	1.04	1.15	1.02	1.13	1.13	12.21%	143,722
Jul 25, 2025	1.01	1.09	0.99	1.01	1.01	-6.76%	154,166
Jul 24, 2025	1.05	1.12	1.03	1.08	1.08	8.00%	75,406
Jul 23, 2025	1.06	1.06	1.00	1.00	1.00	-4.76%	106,433
Jul 22, 2025	1.18	1.28	1.03	1.05	1.05	-8.70%	338,592
Jul 21, 2025	0.88	1.15	0.88	1.15	1.15	40.24%	545,580
Jul 18, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	45,808
Jul 17, 2025	0.82	0.86	0.80	0.83	0.83	-2.98%	14,322
Jul 16, 2025	0.88	0.89	0.85	0.86	0.86	-4.94%	11,167
Jul 15, 2025	0.88	0.90	0.84	0.90	0.90	0.98%	5,751
Jul 14, 2025	0.85	0.90	0.85	0.89	0.89	1.65%	15,394
Jul 11, 2025	0.84	0.90	0.84	0.88	0.88	2.69%	37,878
Jul 10, 2025	0.83	0.90	0.82	0.85	0.85	0.45%	16,596
Jul 9, 2025	0.82	0.85	0.82	0.85	0.85	2.58%	27,384
Jul 8, 2025	0.83	0.86	0.82	0.83	0.83	-1.38%	13,371
Jul 7, 2025	0.83	0.86	0.82	0.84	0.84	0.10%	8,722
Jul 3, 2025	0.80	0.84	0.80	0.84	0.84	2.37%	10,764
Jul 2, 2025	0.79	0.82	0.79	0.82	0.82	2.49%	6,244
Jul 1, 2025	0.79	0.80	0.77	0.80	0.80	3.87%	5,010
Jun 30, 2025	0.78	0.79	0.77	0.77	0.77	-2.51%	15,537
Jun 27, 2025	0.80	0.80	0.77	0.79	0.79	2.60%	10,963
Jun 26, 2025	0.77	0.78	0.75	0.77	0.77	0.76%	18,425
Jun 25, 2025	0.75	0.78	0.75	0.76	0.76	-1.91%	13,279
Jun 24, 2025	0.82	0.82	0.77	0.78	0.78	-0.12%	10,643
Jun 23, 2025	0.82	0.83	0.78	0.78	0.78	-4.88%	30,568
Jun 20, 2025	0.86	0.86	0.82	0.82	0.82	-	4,046
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