ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.91	0.92	0.88	0.89	0.89	-1.09%	3,056
Sep 3, 2026	0.87	0.90	0.87	0.90	0.90	2.39%	14,891
Sep 2, 2026	0.88	0.93	0.87	0.88	0.88	-3.48%	5,867
Sep 1, 2026	0.95	0.97	0.89	0.91	0.91	-2.09%	6,149
Aug 31, 2026	0.92	0.95	0.92	0.93	0.93	1.08%	5,972
Aug 28, 2026	0.93	0.98	0.92	0.92	0.92	-3.21%	9,777
Aug 27, 2026	0.97	0.98	0.93	0.95	0.95	-2.00%	11,757
Aug 26, 2026	0.96	0.97	0.95	0.97	0.97	1.10%	4,337
Aug 25, 2026	0.99	0.99	0.93	0.96	0.96	2.07%	30,142
Aug 24, 2026	0.96	1.04	0.94	0.94	0.94	-3.09%	5,296
Aug 21, 2026	1.00	1.03	0.94	0.97	0.97	-3.96%	26,997
Aug 20, 2026	0.95	1.01	0.94	1.01	1.01	1.29%	10,888
Aug 19, 2026	0.97	1.04	0.94	1.00	1.00	0.12%	12,248
Aug 18, 2026	0.96	1.02	0.93	1.00	1.00	-1.40%	28,669
Aug 17, 2026	0.93	1.03	0.90	1.01	1.01	5.21%	158,229
Aug 14, 2026	1.06	1.07	0.93	0.96	0.96	-13.51%	156,648
Aug 13, 2026	0.85	1.15	0.81	1.11	1.11	21.99%	13,202,743
Aug 12, 2026	0.90	0.94	0.87	0.91	0.91	2.94%	9,690
Aug 11, 2026	0.87	0.89	0.87	0.88	0.88	1.60%	3,322
Aug 10, 2026	0.87	0.87	0.84	0.87	0.87	1.14%	3,208
Aug 7, 2026	0.83	0.89	0.83	0.86	0.86	-4.42%	5,863
Aug 6, 2026	0.89	0.90	0.84	0.90	0.90	1.81%	5,154
Aug 5, 2026	0.84	0.88	0.84	0.88	0.88	-0.01%	2,528
Aug 4, 2026	0.87	0.92	0.86	0.88	0.88	-1.77%	3,281
Aug 3, 2026	0.86	0.90	0.85	0.90	0.90	-1.12%	2,523
Jul 31, 2026	0.91	0.97	0.87	0.91	0.91	-0.72%	2,166
Jul 30, 2026	0.97	0.97	0.88	0.92	0.92	1.87%	3,953
Jul 29, 2026	0.95	0.95	0.88	0.90	0.90	-7.22%	2,351
Jul 28, 2026	0.94	0.98	0.89	0.97	0.97	5.43%	2,715
Jul 27, 2026	0.84	0.98	0.84	0.92	0.92	3.71%	3,859
Jul 24, 2026	0.89	0.92	0.85	0.89	0.89	-0.05%	3,297
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%	1,385
Jul 21, 2026	0.92	0.95	0.92	0.93	0.93	-1.84%	3,817
Jul 20, 2026	0.92	0.95	0.92	0.95	0.95	-3.05%	2,295
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%	4,982
Jul 15, 2026	0.96	1.04	0.96	1.00	1.00	0.01%	2,760
Jul 14, 2026	0.95	1.00	0.95	1.00	1.00	5.15%	3,622
Jul 13, 2026	0.93	0.98	0.91	0.95	0.95	-2.97%	9,317
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%	2,655
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%	13,161
Jul 2, 2026	1.04	1.07	1.04	1.04	1.04	-2.38%	55,619
Jul 1, 2026	1.04	1.07	1.02	1.07	1.07	3.44%	2,803
Jun 30, 2026	0.99	1.08	0.98	1.03	1.03	7.29%	50,304
Jun 29, 2026	0.87	0.96	0.87	0.96	0.96	3.23%	303,510
Jun 26, 2026	0.97	0.97	0.93	0.93	0.93	-4.12%	2,319