ATIF Holdings Limited (AUC)
NASDAQ: AUC · Real-Time Price · USD
7.00
-0.25 (-3.45%)
Jun 8, 2026, 4:00 PM EDT - Market closed
ATIF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | 1,118 |
| Jun 1, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,417 |
| May 29, 2026 | 7.41 | 7.70 | 7.41 | 7.70 | 7.70 | -3.75% | 1,025 |
| May 28, 2026 | 7.63 | 8.00 | 7.63 | 8.00 | 8.00 | 4.64% | 693 |
| May 27, 2026 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 4.58% | 3,447 |
| May 26, 2026 | 6.76 | 7.31 | 6.76 | 7.31 | 7.31 | 8.21% | 7,184 |
| May 22, 2026 | 6.99 | 7.44 | 6.76 | 6.76 | 6.76 | -3.50% | 11,753 |
| May 21, 2026 | 7.44 | 7.52 | 6.86 | 7.00 | 7.00 | -5.41% | 3,255 |
| May 20, 2026 | 8.20 | 8.22 | 6.95 | 7.40 | 7.40 | -10.03% | 8,572 |
| May 19, 2026 | 8.44 | 8.61 | 8.15 | 8.23 | 8.23 | -10.69% | 3,648 |
| May 18, 2026 | 9.21 | 9.25 | 8.90 | 9.21 | 9.21 | 2.91% | 9,427 |
| May 15, 2026 | 9.20 | 9.50 | 8.70 | 8.95 | 8.95 | -3.56% | 10,082 |
| May 14, 2026 | 8.20 | 9.37 | 8.20 | 9.28 | 9.28 | 11.81% | 18,611 |
| May 13, 2026 | 8.00 | 8.35 | 8.00 | 8.30 | 8.30 | 1.22% | 6,928 |
| May 12, 2026 | 7.53 | 8.20 | 7.53 | 8.20 | 8.20 | -7.03% | 1,930 |
| May 11, 2026 | 8.35 | 8.90 | 7.97 | 8.82 | 8.82 | 5.63% | 5,944 |
| May 8, 2026 | 8.24 | 8.73 | 8.24 | 8.35 | 8.35 | 1.33% | 7,628 |
| May 7, 2026 | 7.59 | 8.36 | 7.59 | 8.24 | 8.24 | 11.50% | 4,679 |
| May 6, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | -3.96% | 1,894 |
| May 5, 2026 | 7.26 | 7.70 | 7.26 | 7.70 | 7.70 | -0.97% | 1,309 |
| May 4, 2026 | 8.61 | 9.00 | 7.77 | 7.77 | 7.77 | -5.82% | 5,209 |
| Apr 30, 2026 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -2.02% | 1,871 |
| Apr 29, 2026 | 8.73 | 9.10 | 8.42 | 8.42 | 8.42 | -5.55% | 2,429 |
| Apr 27, 2026 | 9.04 | 9.04 | 8.56 | 8.92 | 8.91 | -3.83% | 5,080 |
| Apr 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% | 2,759 |
| Apr 23, 2026 | 8.48 | 9.26 | 8.48 | 9.26 | 9.26 | 7.05% | 5,048 |
| Apr 22, 2026 | 8.30 | 8.65 | 7.58 | 8.65 | 8.65 | 1.52% | 9,753 |
| Apr 21, 2026 | 7.50 | 8.66 | 7.50 | 8.52 | 8.52 | 13.00% | 4,796 |
| Apr 20, 2026 | 7.08 | 7.54 | 7.08 | 7.54 | 7.54 | 6.35% | 1,516 |
| Apr 17, 2026 | 6.98 | 7.09 | 6.97 | 7.09 | 7.09 | 1.43% | 1,873 |
| Apr 16, 2026 | 6.49 | 6.99 | 5.91 | 6.99 | 6.99 | 1.45% | 7,653 |
| Apr 15, 2026 | 7.00 | 7.28 | 6.89 | 6.89 | 6.89 | -6.89% | 6,452 |
| Apr 14, 2026 | 7.55 | 7.73 | 7.40 | 7.40 | 7.40 | -5.13% | 2,055 |
| Apr 13, 2026 | 7.10 | 8.50 | 6.84 | 7.80 | 7.80 | -6.59% | 11,859 |
| Apr 10, 2026 | 8.04 | 8.35 | 7.98 | 8.35 | 8.35 | 4.37% | 4,853 |
| Apr 9, 2026 | 7.25 | 8.00 | 7.03 | 8.00 | 8.00 | 11.73% | 5,340 |
| Apr 8, 2026 | 6.04 | 7.58 | 6.03 | 7.16 | 7.16 | 15.11% | 17,290 |
| Apr 7, 2026 | 6.34 | 6.34 | 5.67 | 6.22 | 6.22 | 7.24% | 7,777 |
| Apr 6, 2026 | 5.00 | 6.66 | 5.00 | 5.80 | 5.80 | -2.11% | 22,319 |
| Apr 2, 2026 | 5.86 | 6.24 | 5.27 | 5.93 | 5.93 | -2.87% | 6,794 |
| Apr 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,427 |
| Mar 31, 2026 | 6.04 | 6.35 | 6.04 | 6.10 | 6.10 | -4.09% | 6,021 |
| Mar 27, 2026 | 5.87 | 6.36 | 5.87 | 6.36 | 6.36 | 6.53% | 6,667 |
| Mar 26, 2026 | 5.52 | 6.10 | 5.52 | 5.97 | 5.97 | -1.97% | 11,000 |
| Mar 25, 2026 | 6.23 | 6.31 | 5.95 | 6.09 | 6.09 | 2.53% | 5,305 |
| Mar 24, 2026 | 5.37 | 5.94 | 5.36 | 5.94 | 5.94 | 10.61% | 10,143 |
| Mar 23, 2026 | 4.78 | 5.38 | 4.44 | 5.37 | 5.37 | 12.34% | 9,746 |