ATA Creativity Global (AACG)
NASDAQ: AACG · Real-Time Price · USD
1.040
-0.025 (-2.35%)
At close: Jul 2, 2026, 4:00 PM EDT
1.000
-0.040 (-3.85%)
After-hours: Jul 2, 2026, 7:57 PM EDT
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.04 | 1.10 | 1.01 | 1.09 | 1.09 | 2.35% | 5,985 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -8.97% | 16,074 |
| Jun 1, 2026 | 1.12 | 1.17 | 1.09 | 1.17 | 1.17 | -0.85% | 21,832 |
| May 29, 2026 | 1.10 | 1.24 | 1.10 | 1.18 | 1.18 | 3.96% | 20,694 |
| May 28, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -2.99% | 7,684 |
| May 27, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 15,201 |
| May 26, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 34,305 |
| May 22, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 15,287 |
| May 21, 2026 | 1.13 | 1.24 | 1.10 | 1.15 | 1.15 | -1.71% | 9,544 |
| May 20, 2026 | 1.21 | 1.26 | 1.14 | 1.17 | 1.17 | 1.74% | 7,179 |
| May 19, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 1,784 |
| May 18, 2026 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | -1.68% | 11,353 |
| May 15, 2026 | 1.16 | 1.23 | 1.13 | 1.19 | 1.19 | 0.01% | 4,688 |
| May 14, 2026 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | -0.01% | 5,634 |
| May 13, 2026 | 1.17 | 1.20 | 1.12 | 1.19 | 1.19 | -2.56% | 8,796 |
| May 12, 2026 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 7.13% | 10,280 |
| May 11, 2026 | 1.22 | 1.24 | 1.14 | 1.14 | 1.14 | -2.56% | 29,474 |
| May 8, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 4,589 |
| May 7, 2026 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | - | 10,724 |
| May 6, 2026 | 1.12 | 1.25 | 1.07 | 1.19 | 1.19 | 5.78% | 44,938 |
| May 5, 2026 | 1.05 | 1.14 | 1.04 | 1.13 | 1.13 | 1.81% | 7,204 |
| May 4, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | -5.56% | 4,580 |
| May 1, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 4,012 |
| Apr 30, 2026 | 1.13 | 1.25 | 1.10 | 1.18 | 1.18 | -4.07% | 9,593 |
| Apr 29, 2026 | 1.22 | 1.28 | 1.15 | 1.23 | 1.23 | 1.65% | 10,562 |
| Apr 28, 2026 | 1.21 | 1.32 | 1.17 | 1.21 | 1.21 | 0.83% | 6,798 |
| Apr 27, 2026 | 1.19 | 1.32 | 1.18 | 1.20 | 1.20 | -6.98% | 16,364 |
| Apr 24, 2026 | 1.12 | 1.48 | 1.12 | 1.29 | 1.29 | 12.17% | 103,418 |
| Apr 23, 2026 | 1.18 | 1.30 | 1.13 | 1.15 | 1.15 | 1.76% | 59,356 |
| Apr 22, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 8.66% | 16,339 |