ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.06	1.07	0.93	0.96	0.96	-13.51%	149,560
Aug 13, 2026	0.85	1.15	0.81	1.11	1.11	21.99%	13,042,230
Aug 12, 2026	0.90	0.94	0.87	0.91	0.91	2.94%	9,647
Aug 11, 2026	0.87	0.89	0.87	0.88	0.88	1.60%	3,319
Aug 10, 2026	0.87	0.87	0.84	0.87	0.87	1.14%	3,181
Aug 7, 2026	0.83	0.89	0.83	0.86	0.86	-4.42%	5,811
Aug 6, 2026	0.89	0.90	0.84	0.90	0.90	1.81%	5,141
Aug 5, 2026	0.84	0.88	0.84	0.88	0.88	-0.01%	2,491
Aug 4, 2026	0.87	0.92	0.86	0.88	0.88	-1.77%	3,262
Aug 3, 2026	0.86	0.90	0.85	0.90	0.90	-1.12%	2,522
Jul 31, 2026	0.91	0.97	0.87	0.91	0.91	-0.72%	2,165
Jul 30, 2026	0.97	0.97	0.88	0.92	0.92	1.87%	3,943
Jul 29, 2026	0.95	0.95	0.88	0.90	0.90	-7.22%	2,347
Jul 28, 2026	0.94	0.98	0.89	0.97	0.97	5.43%	2,710
Jul 27, 2026	0.84	0.98	0.84	0.92	0.92	3.71%	3,858
Jul 24, 2026	0.89	0.92	0.85	0.89	0.89	-0.05%	3,290
Jul 23, 2026	0.91	0.91	0.87	0.89	0.89	-2.47%	1,959
Jul 22, 2026	0.88	0.93	0.88	0.91	0.91	-2.41%	1,384
Jul 21, 2026	0.92	0.95	0.92	0.93	0.93	-1.84%	3,814
Jul 20, 2026	0.92	0.95	0.92	0.95	0.95	-3.05%	2,269
Jul 17, 2026	0.92	0.98	0.92	0.98	0.98	1.98%	4,303
Jul 16, 2026	0.97	0.97	0.92	0.96	0.96	-3.91%	4,936
Jul 15, 2026	0.96	1.04	0.96	1.00	1.00	0.01%	2,602
Jul 14, 2026	0.95	1.00	0.95	1.00	1.00	5.15%	3,609
Jul 13, 2026	0.93	0.98	0.91	0.95	0.95	-2.97%	9,282
Jul 10, 2026	0.95	0.98	0.95	0.98	0.98	2.08%	1,051
Jul 9, 2026	0.97	0.97	0.96	0.96	0.96	-0.15%	1,268
Jul 8, 2026	1.00	1.02	0.93	0.96	0.96	-5.75%	2,633
Jul 7, 2026	1.00	1.02	1.00	1.02	1.02	2.00%	2,728
Jul 6, 2026	1.01	1.03	0.94	1.00	1.00	-3.85%	13,160
Jul 2, 2026	1.04	1.07	1.04	1.04	1.04	-2.38%	2,876
Jul 1, 2026	1.04	1.07	1.02	1.07	1.07	3.44%	2,777
Jun 30, 2026	0.99	1.08	0.98	1.03	1.03	7.29%	49,853
Jun 29, 2026	0.87	0.96	0.87	0.96	0.96	3.23%	279,388
Jun 26, 2026	0.97	0.97	0.93	0.93	0.93	-4.12%	2,318
Jun 25, 2026	1.01	1.01	0.95	0.97	0.97	0.52%	6,427
Jun 24, 2026	1.04	1.04	0.96	0.97	0.97	-8.09%	3,931
Jun 23, 2026	1.01	1.05	1.01	1.05	1.05	-1.88%	2,846
Jun 22, 2026	1.00	1.07	0.98	1.07	1.07	-0.84%	6,310
Jun 18, 2026	0.92	1.08	0.92	1.08	1.08	7.91%	35,752
Jun 17, 2026	0.98	1.04	0.98	1.00	1.00	-0.50%	5,710
Jun 16, 2026	0.98	1.01	0.97	1.01	1.01	-0.50%	6,072
Jun 15, 2026	0.87	1.01	0.87	1.01	1.01	3.05%	12,677
Jun 12, 2026	0.97	1.03	0.97	0.98	0.98	3.17%	12,330
Jun 11, 2026	1.03	1.07	0.95	0.95	0.95	-9.52%	8,328
Jun 10, 2026	1.07	1.08	1.05	1.05	1.05	-2.33%	2,916
Jun 9, 2026	1.09	1.17	1.04	1.08	1.08	1.90%	7,206
Jun 8, 2026	1.06	1.08	1.06	1.06	1.06	-3.21%	1,308
Jun 5, 2026	1.05	1.09	1.05	1.09	1.09	-	2,429
Jun 4, 2026	1.06	1.10	1.02	1.09	1.09	-	6,659