ATA Creativity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.64	0.64	0.61	0.63	0.63	-8.26%	2,174
Oct 14, 2026	0.70	0.71	0.66	0.69	0.69	-7.38%	2,884
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%	3,727
Oct 9, 2026	0.74	0.74	0.69	0.69	0.69	-7.56%	3,748
Oct 8, 2026	0.77	0.77	0.74	0.74	0.74	-3.75%	7,272
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	-	2,914
Oct 2, 2026	0.76	0.78	0.76	0.77	0.77	-1.33%	2,663
Oct 1, 2026	0.78	0.85	0.77	0.78	0.78	-2.45%	3,840
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
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