ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
0.8900
+0.0362 (4.24%)
Jul 11, 2025, 9:40 AM - Market open

ATA Creativity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.86 0.86 0.86 0.86 - 0.84% 5,103
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
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