ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.9724
-0.0576 (-5.59%)
At close: Mar 23, 2026, 4:00 PM EDT
0.9803
+0.0079 (0.81%)
Pre-market: Mar 24, 2026, 8:00 AM EDT
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.98 | 1.03 | 0.92 | 0.97 | 0.97 | -5.59% | 13,486 |
| Mar 20, 2026 | 0.98 | 1.08 | 0.97 | 1.03 | 1.03 | 5.26% | 107,355 |
| Mar 19, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -2.14% | 975 |
| Mar 18, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.26% | 3,032 |
| Mar 17, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | -0.27% | 842 |
| Mar 16, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 16,365 |
| Mar 13, 2026 | 0.97 | 1.06 | 0.97 | 0.99 | 0.99 | 1.54% | 10,115 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.44% | 6,750 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.40% | 809 |
| Mar 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.77% | 844 |
| Mar 9, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | -1.88% | 10,291 |
| Mar 6, 2026 | 1.03 | 1.07 | 0.95 | 0.97 | 0.97 | -5.08% | 7,401 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.80% | 4,611 |
| Mar 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.76% | 2,166 |
| Mar 3, 2026 | 1.00 | 1.08 | 0.99 | 1.02 | 1.02 | 3.03% | 10,681 |
| Mar 2, 2026 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | -2.94% | 19,193 |
| Feb 27, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 3.83% | 8,593 |
| Feb 26, 2026 | 0.99 | 1.07 | 0.96 | 0.98 | 0.98 | -1.76% | 9,897 |
| Feb 25, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | 7.48% | 5,573 |
| 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% | 11,569 |
| Feb 20, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 20,097 |
| 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% | 12,544 |
| 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% | 4,402 |
| Feb 10, 2026 | 0.88 | 0.97 | 0.88 | 0.88 | 0.88 | -1.97% | 17,926 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.87% | 7,068 |
| Feb 6, 2026 | 0.83 | 0.91 | 0.83 | 0.89 | 0.89 | -1.64% | 5,204 |
| Feb 5, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 4.30% | 5,962 |
| Feb 4, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -3.61% | 3,210 |
| Feb 3, 2026 | 1.04 | 1.04 | 0.83 | 0.90 | 0.90 | -12.62% | 37,054 |
| 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% | 19,199 |
| Jan 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.43% | 4,714 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 19,188 |
| 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% | 17,089 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 6,237 |
| Jan 21, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | - | 11,091 |
| Jan 20, 2026 | 1.08 | 1.15 | 1.01 | 1.07 | 1.07 | -7.76% | 35,668 |
| Jan 16, 2026 | 1.04 | 1.32 | 0.95 | 1.16 | 1.16 | 13.73% | 97,673 |
| 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% | 12,673 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 0.49% | 12,942 |
| Jan 12, 2026 | 0.88 | 0.96 | 0.86 | 0.94 | 0.94 | 3.94% | 31,662 |
| Jan 9, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 4.60% | 8,313 |