ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.640
-0.210 (-11.35%)
At close: Sep 26, 2025, 4:00 PM EDT
1.670
+0.030 (1.83%)
After-hours: Sep 26, 2025, 6:24 PM EDT
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.84 | 1.64 | 1.64 | 1.64 | -11.35% | 137,190 |
| Sep 25, 2025 | 1.80 | 1.90 | 1.65 | 1.85 | 1.85 | 1.09% | 94,390 |
| Sep 24, 2025 | 2.04 | 2.11 | 1.83 | 1.83 | 1.83 | -10.29% | 124,769 |
| Sep 23, 2025 | 2.40 | 2.40 | 1.91 | 2.04 | 2.04 | -15.00% | 268,723 |
| Sep 22, 2025 | 2.47 | 2.50 | 2.10 | 2.40 | 2.40 | -2.04% | 31,447 |
| Sep 19, 2025 | 2.52 | 2.55 | 2.45 | 2.45 | 2.45 | -2.51% | 28,179 |
| Sep 18, 2025 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | 1.74% | 49,330 |
| Sep 17, 2025 | 2.54 | 2.58 | 2.42 | 2.47 | 2.47 | -3.14% | 76,157 |
| Sep 16, 2025 | 2.16 | 2.55 | 2.15 | 2.55 | 2.55 | 17.51% | 193,856 |
| Sep 15, 2025 | 2.09 | 2.28 | 2.09 | 2.17 | 2.17 | 1.88% | 87,155 |
| Sep 12, 2025 | 2.05 | 2.18 | 2.05 | 2.13 | 2.13 | 0.47% | 100,928 |
| Sep 11, 2025 | 2.12 | 2.17 | 2.09 | 2.12 | 2.12 | - | 32,379 |
| Sep 10, 2025 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | - | 45,214 |
| Sep 9, 2025 | 2.04 | 2.18 | 2.00 | 2.12 | 2.12 | 2.91% | 45,005 |
| Sep 8, 2025 | 2.05 | 2.09 | 2.00 | 2.06 | 2.06 | 1.23% | 53,568 |
| Sep 5, 2025 | 2.19 | 2.28 | 2.03 | 2.04 | 2.04 | -5.35% | 119,607 |
| Sep 4, 2025 | 2.21 | 2.23 | 2.09 | 2.15 | 2.15 | -2.27% | 33,099 |
| Sep 3, 2025 | 2.07 | 2.25 | 2.03 | 2.20 | 2.20 | 5.52% | 81,745 |
| Sep 2, 2025 | 2.01 | 2.22 | 2.01 | 2.09 | 2.09 | -3.92% | 48,601 |
| Aug 29, 2025 | 2.30 | 2.30 | 1.77 | 2.17 | 2.17 | -2.69% | 101,632 |
| Aug 28, 2025 | 2.02 | 2.30 | 1.96 | 2.23 | 2.23 | 10.95% | 345,467 |
| Aug 27, 2025 | 1.82 | 2.09 | 1.82 | 2.01 | 2.01 | 10.44% | 53,568 |
| Aug 26, 2025 | 1.75 | 1.89 | 1.75 | 1.82 | 1.82 | 1.11% | 25,931 |
| Aug 25, 2025 | 1.84 | 1.85 | 1.76 | 1.80 | 1.80 | -4.26% | 9,661 |
| Aug 22, 2025 | 1.68 | 1.92 | 1.68 | 1.88 | 1.88 | 9.94% | 41,143 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.56 | 1.71 | 1.71 | -7.07% | 43,276 |
| Aug 20, 2025 | 1.83 | 1.89 | 1.80 | 1.84 | 1.84 | 2.79% | 80,615 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.78 | 1.79 | 1.79 | -10.50% | 49,562 |
| Aug 18, 2025 | 2.00 | 2.10 | 1.98 | 2.00 | 2.00 | 2.04% | 74,287 |
| Aug 15, 2025 | 2.04 | 2.05 | 1.90 | 1.96 | 1.96 | -4.62% | 121,523 |
| Aug 14, 2025 | 1.89 | 2.13 | 1.75 | 2.06 | 2.06 | 9.42% | 190,033 |
| Aug 13, 2025 | 1.58 | 1.94 | 1.55 | 1.88 | 1.88 | 18.86% | 137,035 |
| Aug 12, 2025 | 1.79 | 1.87 | 1.42 | 1.58 | 1.58 | -14.18% | 113,337 |
| Aug 11, 2025 | 1.89 | 1.95 | 1.74 | 1.84 | 1.84 | -2.59% | 151,926 |
| Aug 8, 2025 | 1.62 | 1.99 | 1.62 | 1.89 | 1.89 | 14.55% | 278,839 |
| Aug 7, 2025 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 3.12% | 139,373 |
| Aug 6, 2025 | 1.37 | 1.69 | 1.37 | 1.60 | 1.60 | 12.68% | 262,087 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.29 | 1.42 | 1.42 | -3.40% | 285,769 |
| Aug 4, 2025 | 1.22 | 1.50 | 1.17 | 1.47 | 1.47 | 36.11% | 5,431,101 |
| 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 |