ATIF Holdings Limited (AUC)
NASDAQ: AUC · Real-Time Price · USD
6.70
-0.10 (-1.47%)
Aug 31, 2026, 12:39 PM EDT - Market open
ATIF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.92% | 469 |
| Aug 20, 2026 | 6.19 | 6.36 | 6.19 | 6.36 | 6.36 | -8.88% | 1,104 |
| Aug 18, 2026 | 6.71 | 6.98 | 6.71 | 6.98 | 6.98 | - | 6,203 |
| Aug 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.33% | 278 |
| Aug 13, 2026 | 7.01 | 7.01 | 6.50 | 6.69 | 6.69 | 2.27% | 1,246 |
| Aug 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.64% | 538 |
| Aug 11, 2026 | 6.20 | 6.99 | 6.20 | 6.50 | 6.50 | -2.40% | 2,982 |
| Aug 10, 2026 | 6.71 | 6.71 | 6.32 | 6.66 | 6.66 | -4.86% | 2,718 |
| Aug 7, 2026 | 7.06 | 7.06 | 6.66 | 7.00 | 7.00 | -0.85% | 2,403 |
| Aug 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 8.12% | 177 |
| Aug 5, 2026 | 6.36 | 6.75 | 6.36 | 6.53 | 6.53 | 6.18% | 981 |
| Aug 4, 2026 | 6.77 | 6.80 | 6.15 | 6.15 | 6.15 | -13.26% | 10,875 |
| Aug 3, 2026 | 6.69 | 7.09 | 6.68 | 7.09 | 7.09 | -1.39% | 754 |
| Jul 31, 2026 | 7.97 | 8.00 | 6.00 | 7.19 | 7.19 | -1.51% | 15,434 |
| Jul 30, 2026 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 3.84% | 685 |
| Jul 29, 2026 | 6.69 | 7.97 | 5.83 | 7.03 | 7.03 | -5.64% | 17,452 |
| Jul 28, 2026 | 7.11 | 7.45 | 7.00 | 7.45 | 7.45 | -5.70% | 3,078 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.13% | 334 |
| Jul 22, 2026 | 7.80 | 7.99 | 7.80 | 7.99 | 7.99 | 1.01% | 925 |
| Jul 21, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.74% | 250 |
| Jul 20, 2026 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | 1.39% | 1,086 |
| Jul 17, 2026 | 7.75 | 8.42 | 7.74 | 7.94 | 7.94 | -0.13% | 8,158 |
| Jul 16, 2026 | 7.98 | 8.45 | 7.95 | 7.95 | 7.95 | -5.92% | 1,304 |
| Jul 15, 2026 | 7.82 | 8.45 | 7.64 | 8.45 | 8.45 | 7.92% | 8,439 |
| Jul 14, 2026 | 7.52 | 7.83 | 7.52 | 7.83 | 7.83 | 7.18% | 4,000 |
| Jul 13, 2026 | 7.35 | 7.35 | 7.09 | 7.31 | 7.31 | -0.74% | 2,754 |
| Jul 10, 2026 | 7.41 | 7.48 | 7.06 | 7.36 | 7.36 | -0.94% | 5,561 |
| Jul 9, 2026 | 7.46 | 7.46 | 7.20 | 7.43 | 7.43 | -4.74% | 3,397 |
| Jul 8, 2026 | 8.09 | 8.09 | 7.53 | 7.80 | 7.80 | -3.58% | 11,840 |
| Jul 7, 2026 | 7.94 | 8.13 | 7.60 | 8.09 | 8.09 | 1.12% | 25,566 |
| Jul 6, 2026 | 8.44 | 8.44 | 8.00 | 8.00 | 8.00 | -1.48% | 3,396 |
| Jul 2, 2026 | 7.81 | 8.50 | 7.70 | 8.12 | 8.12 | -0.12% | 13,645 |
| Jul 1, 2026 | 7.81 | 8.13 | 7.60 | 8.13 | 8.13 | 10.28% | 3,051 |
| Jun 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.13% | 325 |
| Jun 29, 2026 | 7.82 | 7.82 | 7.20 | 7.69 | 7.69 | -9.74% | 9,770 |
| Jun 26, 2026 | 5.89 | 8.58 | 5.89 | 8.52 | 8.52 | 31.08% | 53,925 |
| Jun 25, 2026 | 6.09 | 6.55 | 5.87 | 6.50 | 6.50 | 0.93% | 2,871 |
| Jun 24, 2026 | 6.80 | 6.80 | 6.40 | 6.44 | 6.44 | 3.04% | 3,526 |
| Jun 23, 2026 | 5.84 | 8.01 | 5.84 | 6.25 | 6.25 | 4.17% | 17,808 |
| Jun 22, 2026 | 6.15 | 6.50 | 5.82 | 6.00 | 6.00 | -4.91% | 2,718 |
| Jun 18, 2026 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | 8.79% | 1,201 |
| Jun 17, 2026 | 5.77 | 6.43 | 5.69 | 5.80 | 5.80 | - | 8,475 |
| Jun 16, 2026 | 5.87 | 6.00 | 5.75 | 5.80 | 5.80 | -1.19% | 1,169 |
| Jun 15, 2026 | 5.88 | 6.00 | 5.87 | 5.87 | 5.87 | -3.77% | 2,145 |
| Jun 12, 2026 | 7.00 | 7.50 | 5.74 | 6.10 | 6.10 | -3.33% | 9,350 |
| Jun 11, 2026 | 6.25 | 6.45 | 6.00 | 6.31 | 6.31 | -5.68% | 2,548 |
| Jun 9, 2026 | 7.00 | 7.00 | 6.69 | 6.69 | 6.69 | -4.43% | 646 |
| Jun 8, 2026 | 6.60 | 7.00 | 5.41 | 7.00 | 7.00 | -3.45% | 5,310 |
| Jun 4, 2026 | 7.31 | 7.35 | 6.30 | 7.25 | 7.25 | -8.72% | 12,343 |
| Jun 3, 2026 | 7.70 | 7.94 | 7.66 | 7.94 | 7.94 | 1.05% | 1,618 |