ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.63	0.63	0.58	0.63	0.63	2.70%	1,529
Nov 4, 2026	0.67	0.67	0.60	0.61	0.61	-1.61%	7,806
Nov 3, 2026	0.64	0.64	0.59	0.62	0.62	3.33%	2,244
Nov 2, 2026	0.65	0.65	0.60	0.60	0.60	-7.62%	5,334
Oct 30, 2026	0.60	0.67	0.58	0.65	0.65	-0.08%	69,670
Oct 29, 2026	0.63	0.69	0.63	0.65	0.65	-1.52%	10,758
Oct 28, 2026	0.65	0.69	0.65	0.66	0.66	-4.72%	3,776
Oct 27, 2026	0.69	0.70	0.66	0.69	0.69	-5.20%	2,177
Oct 26, 2026	0.72	0.77	0.68	0.73	0.73	0.45%	13,982
Oct 23, 2026	0.73	0.80	0.65	0.73	0.73	6.64%	7,281
Oct 22, 2026	0.64	0.69	0.64	0.68	0.68	1.22%	50,464
Oct 21, 2026	0.65	0.70	0.65	0.67	0.67	2.49%	11,508
Oct 20, 2026	0.71	0.71	0.63	0.66	0.66	-16.77%	11,211
Oct 19, 2026	0.87	0.87	0.74	0.79	0.79	-17.22%	26,059
Oct 16, 2026	0.66	0.95	0.60	0.95	0.95	50.76%	300,245
Oct 15, 2026	0.64	0.64	0.61	0.63	0.63	-8.26%	2,285
Oct 14, 2026	0.70	0.71	0.66	0.69	0.69	-7.38%	2,886
Oct 13, 2026	0.70	0.79	0.70	0.75	0.75	6.73%	15,611
Oct 12, 2026	0.66	0.75	0.66	0.70	0.70	1.75%	3,730
Oct 9, 2026	0.74	0.74	0.69	0.69	0.69	-7.56%	3,798
Oct 8, 2026	0.77	0.77	0.74	0.74	0.74	-3.75%	7,285
Oct 7, 2026	0.76	0.77	0.75	0.77	0.77	1.34%	4,062
Oct 6, 2026	0.76	0.81	0.76	0.76	0.76	-1.19%	2,016
Oct 5, 2026	0.80	0.83	0.76	0.77	0.77	-	2,915
Oct 2, 2026	0.76	0.78	0.76	0.77	0.77	-1.33%	2,665
Oct 1, 2026	0.78	0.85	0.77	0.78	0.78	-2.45%	3,841
Sep 30, 2026	0.81	0.85	0.78	0.80	0.80	-2.41%	1,873
Sep 29, 2026	0.79	0.82	0.78	0.82	0.82	-3.56%	3,397
Sep 28, 2026	0.82	0.92	0.82	0.85	0.85	-1.16%	6,467
Sep 25, 2026	0.83	0.92	0.83	0.86	0.86	4.17%	2,139
Sep 24, 2026	0.78	0.88	0.78	0.83	0.83	0.07%	2,753
Sep 23, 2026	0.80	0.92	0.79	0.83	0.83	3.12%	7,083
Sep 22, 2026	0.81	0.85	0.80	0.80	0.80	-1.23%	1,759
Sep 21, 2026	0.80	0.93	0.80	0.81	0.81	-3.57%	4,208
Sep 18, 2026	0.78	0.86	0.78	0.84	0.84	-0.31%	8,232
Sep 17, 2026	0.83	0.86	0.82	0.84	0.84	1.52%	1,581
Sep 16, 2026	0.86	0.86	0.83	0.83	0.83	-3.66%	12,337
Sep 15, 2026	0.84	0.92	0.83	0.86	0.86	-1.77%	4,259
Sep 14, 2026	0.85	0.91	0.85	0.88	0.88	-0.20%	2,857
Sep 11, 2026	0.92	0.93	0.85	0.88	0.88	-4.48%	5,653
Sep 10, 2026	0.87	0.92	0.87	0.92	0.92	9.08%	1,411
Sep 9, 2026	0.90	0.98	0.84	0.84	0.84	-11.22%	9,568
Sep 8, 2026	0.87	0.97	0.87	0.95	0.95	6.73%	15,323
Sep 4, 2026	0.91	0.92	0.88	0.89	0.89	-1.09%	3,057
Sep 3, 2026	0.87	0.90	0.87	0.90	0.90	2.39%	14,893
Sep 2, 2026	0.88	0.93	0.87	0.88	0.88	-3.48%	5,871
Sep 1, 2026	0.95	0.97	0.89	0.91	0.91	-2.09%	6,188
Aug 31, 2026	0.92	0.95	0.92	0.93	0.93	1.08%	5,974
Aug 28, 2026	0.93	0.98	0.92	0.92	0.92	-3.21%	9,903
Aug 27, 2026	0.97	0.98	0.93	0.95	0.95	-2.00%	11,757