ATIF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.65	0.65	0.62	0.65	0.65	4.87%	6,126
Nov 19, 2024	0.65	0.65	0.62	0.62	0.62	-1.19%	8,061
Nov 18, 2024	0.62	0.65	0.62	0.63	0.63	-3.09%	2,223
Nov 15, 2024	0.65	0.70	0.65	0.65	0.65	-4.40%	6,040
Nov 14, 2024	0.68	0.80	0.62	0.68	0.68	-2.86%	5,371
Nov 13, 2024	0.67	0.74	0.67	0.70	0.70	4.32%	10,128
Nov 12, 2024	0.75	0.86	0.65	0.67	0.67	-4.16%	49,385
Nov 11, 2024	0.82	1.23	0.67	0.70	0.70	-18.59%	263,339
Nov 8, 2024	0.83	0.86	0.83	0.86	0.86	-2.49%	1,911
Nov 7, 2024	0.79	0.90	0.79	0.88	0.88	10.25%	4,357
Nov 6, 2024	0.83	0.83	0.80	0.80	0.80	-13.98%	6,457
Nov 5, 2024	0.83	0.93	0.81	0.93	0.93	14.81%	4,921
Nov 4, 2024	0.80	0.84	0.80	0.81	0.81	-7.15%	3,322
Nov 1, 2024	0.95	0.95	0.87	0.87	0.87	0.28%	2,761
Oct 31, 2024	0.87	0.87	0.87	0.87	0.87	-0.22%	1,687
Oct 30, 2024	0.85	0.87	0.80	0.87	0.87	4.92%	2,476
Oct 29, 2024	0.87	0.90	0.83	0.83	0.83	-2.24%	3,321
Oct 28, 2024	0.95	0.95	0.80	0.85	0.85	-1.63%	16,387
Oct 25, 2024	0.94	0.94	0.81	0.86	0.86	0.36%	6,332
Oct 24, 2024	0.91	0.94	0.81	0.86	0.86	-1.03%	14,230
Oct 23, 2024	0.95	0.97	0.82	0.87	0.87	-3.55%	20,249
Oct 22, 2024	0.94	0.95	0.90	0.90	0.90	5.47%	17,876
Oct 21, 2024	0.89	0.94	0.85	0.86	0.86	0.61%	4,302
Oct 18, 2024	0.88	0.92	0.85	0.85	0.85	-4.96%	10,159
Oct 17, 2024	0.85	0.89	0.85	0.89	0.89	-0.63%	8,427
Oct 16, 2024	0.93	1.00	0.85	0.90	0.90	4.06%	22,273
Oct 15, 2024	1.01	1.15	0.80	0.87	0.87	-13.50%	98,997
Oct 14, 2024	1.23	1.28	0.96	1.00	1.00	-18.03%	211,027
Oct 11, 2024	0.80	1.50	0.76	1.22	1.22	56.41%	3,856,421
Oct 10, 2024	0.78	0.78	0.78	0.78	0.78	-3.72%	206
Oct 9, 2024	0.81	0.81	0.81	0.81	0.81	-1.21%	321
Oct 8, 2024	0.82	0.82	0.82	0.82	0.82	-4.85%	227
Oct 7, 2024	0.94	0.94	0.80	0.86	0.86	-8.26%	1,869
Oct 4, 2024	1.02	1.02	0.90	0.94	0.94	0.51%	7,310
Oct 3, 2024	0.81	1.12	0.81	0.93	0.93	21.38%	10,980
Oct 2, 2024	0.92	0.92	0.73	0.77	0.77	-15.18%	9,054
Oct 1, 2024	0.94	1.01	0.86	0.91	0.91	-11.00%	15,946
Sep 30, 2024	0.81	1.03	0.81	1.02	1.02	2.41%	7,245
Sep 27, 2024	1.20	1.20	1.00	1.00	1.00	-6.04%	4,477
Sep 26, 2024	1.22	1.24	0.99	1.06	1.06	0.95%	2,746
Sep 25, 2024	1.11	1.30	1.05	1.05	1.05	-5.41%	22,709
Sep 24, 2024	1.01	1.12	1.01	1.11	1.11	1.83%	1,371
Sep 23, 2024	1.02	1.10	0.96	1.09	1.09	3.81%	7,926
Sep 20, 2024	1.10	1.10	0.98	1.05	1.05	-0.10%	7,285
Sep 19, 2024	1.06	1.06	1.05	1.05	1.05	0.10%	2,890
Sep 18, 2024	0.90	1.11	0.90	1.05	1.05	3.04%	6,159
Sep 17, 2024	1.00	1.10	1.00	1.02	1.02	-2.95%	4,265
Sep 16, 2024	1.09	1.09	1.05	1.05	1.05	-2.78%	1,557
Sep 13, 2024	1.08	1.12	1.06	1.08	1.08	2.76%	5,306
Sep 12, 2024	1.06	1.06	1.05	1.05	1.05	-0.85%	995
Sep 11, 2024	1.05	1.06	1.04	1.06	1.06	-0.47%	4,691
Sep 10, 2024	0.88	1.07	0.82	1.07	1.07	15.76%	17,864
Sep 9, 2024	0.80	0.94	0.75	0.92	0.92	15.00%	35,895
Sep 6, 2024	0.82	0.82	0.80	0.80	0.80	-3.50%	2,047
Sep 5, 2024	0.71	0.83	0.71	0.83	0.83	-0.72%	5,432
Sep 4, 2024	0.69	0.87	0.64	0.84	0.84	30.69%	39,591
Sep 3, 2024	0.62	0.64	0.62	0.64	0.64	-6.04%	558
Aug 30, 2024	0.58	0.74	0.58	0.68	0.68	-3.00%	8,289
Aug 29, 2024	0.70	0.76	0.70	0.70	0.70	-14.50%	5,607
Aug 28, 2024	0.83	0.83	0.70	0.82	0.82	10.60%	1,015
Aug 27, 2024	0.74	0.74	0.74	0.74	0.74	-	466
Aug 26, 2024	0.72	0.84	0.61	0.74	0.74	-11.75%	16,441
Aug 23, 2024	0.84	0.84	0.84	0.84	0.84	-	120
Aug 22, 2024	0.84	0.84	0.84	0.84	0.84	1.20%	227
Aug 21, 2024	0.72	0.83	0.72	0.83	0.83	1.22%	335
Aug 20, 2024	0.72	0.82	0.72	0.82	0.82	14.30%	308
Aug 19, 2024	0.72	0.72	0.72	0.72	0.72	-3.18%	302
Aug 16, 2024	0.74	0.74	0.74	0.74	0.74	3.29%	175
Aug 15, 2024	0.72	0.72	0.72	0.72	0.72	-	229
Aug 14, 2024	0.72	0.72	0.72	0.72	0.72	-	24
Aug 13, 2024	0.72	0.72	0.72	0.72	0.72	-0.01%	1,903
Aug 12, 2024	0.72	0.72	0.72	0.72	0.72	-0.25%	1,004
Aug 9, 2024	0.72	0.72	0.72	0.72	0.72	-	92
Aug 8, 2024	0.69	0.76	0.69	0.72	0.72	7.05%	1,192
Aug 7, 2024	0.67	0.67	0.67	0.67	0.67	-	109
Aug 6, 2024	0.67	0.67	0.67	0.67	0.67	-1.31%	923
Aug 5, 2024	0.72	0.74	0.68	0.68	0.68	-12.52%	4,558
Aug 2, 2024	0.78	0.78	0.78	0.78	0.78	-0.01%	230
Aug 1, 2024	0.78	0.78	0.78	0.78	0.78	-	160
Jul 31, 2024	0.72	0.78	0.72	0.78	0.78	3.77%	768
Jul 30, 2024	0.82	0.82	0.75	0.75	0.75	-11.75%	1,702
Jul 29, 2024	0.79	0.85	0.79	0.85	0.85	7.88%	701
Jul 26, 2024	0.83	0.83	0.75	0.79	0.79	-6.10%	2,540
Jul 25, 2024	0.94	0.98	0.82	0.84	0.84	-1.07%	2,958
Jul 24, 2024	0.84	0.85	0.84	0.85	0.85	0.96%	631
Jul 23, 2024	0.85	0.88	0.84	0.84	0.84	-2.36%	5,831
Jul 22, 2024	0.84	0.86	0.84	0.86	0.86	-11.00%	700
Jul 19, 2024	0.90	1.05	0.90	0.97	0.97	14.39%	4,401
Jul 18, 2024	0.85	0.85	0.85	0.85	0.85	-0.59%	1,902
Jul 17, 2024	0.88	0.96	0.85	0.85	0.85	-4.75%	566
Jul 16, 2024	0.89	0.89	0.89	0.89	0.89	-	382
Jul 15, 2024	0.85	0.96	0.85	0.89	0.89	-5.06%	1,859
Jul 12, 2024	0.94	0.94	0.94	0.94	0.94	6.82%	537
Jul 11, 2024	0.96	0.96	0.88	0.88	0.88	5.07%	653
Jul 10, 2024	0.91	0.93	0.77	0.84	0.84	0.92%	2,984
Jul 9, 2024	0.94	0.95	0.83	0.83	0.83	1.45%	1,375
Jul 8, 2024	0.82	0.82	0.82	0.82	0.82	-	258
Jul 5, 2024	0.77	0.82	0.77	0.82	0.82	-1.91%	524
Jul 3, 2024	0.83	0.83	0.80	0.83	0.83	-2.12%	926
Jul 2, 2024	0.78	0.85	0.77	0.85	0.85	2.65%	3,994