ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.8844
-0.0255 (-2.80%)
May 28, 2025, 4:00 PM - Market closed
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 4.36% | 24,720 |
| Apr 4, 2025 | 0.83 | 0.99 | 0.82 | 0.88 | 0.88 | 1.69% | 21,376 |
| Apr 3, 2025 | 0.87 | 0.92 | 0.83 | 0.87 | 0.87 | -10.76% | 24,551 |
| Apr 2, 2025 | 0.97 | 1.03 | 0.90 | 0.97 | 0.97 | -0.90% | 8,081 |
| Apr 1, 2025 | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -2.01% | 20,854 |
| Mar 31, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.11% | 3,300 |
| Mar 28, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 1.00% | 8,556 |
| Mar 27, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | - | 15,925 |
| Mar 26, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 15,709 |
| Mar 25, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 37,367 |
| Mar 24, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | 1.03% | 50,120 |
| Mar 21, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 6.65% | 41,453 |
| Mar 20, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | 2.09% | 11,358 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.84 | 0.90 | 0.90 | 2.04% | 10,291 |
| Mar 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 3.76% | 5,713 |