ATIF Holdings Limited (AUC)
NASDAQ: AUC · Real-Time Price · USD
7.06
-0.77 (-9.83%)
At close: Oct 30, 2026, 4:00 PM EDT
7.14
+0.08 (1.13%)
After-hours: Oct 30, 2026, 4:10 PM EDT
ATIF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.83 | 7.83 | 6.55 | 7.06 | 7.06 | -9.83% | 46,724 |
| Oct 29, 2026 | 7.27 | 8.12 | 6.40 | 7.83 | 7.83 | 10.28% | 53,099 |
| Oct 28, 2026 | 8.33 | 8.33 | 6.74 | 7.10 | 7.10 | -16.17% | 92,633 |
| Oct 27, 2026 | 7.90 | 8.55 | 7.22 | 8.47 | 8.47 | 8.45% | 57,168 |
| Oct 26, 2026 | 8.37 | 8.52 | 7.77 | 7.81 | 7.81 | -8.65% | 26,053 |
| Oct 23, 2026 | 8.59 | 8.59 | 7.98 | 8.55 | 8.55 | - | 42,087 |
| Oct 22, 2026 | 8.17 | 8.72 | 8.17 | 8.55 | 8.55 | -1.72% | 6,933 |
| Oct 21, 2026 | 8.54 | 8.75 | 8.49 | 8.70 | 8.70 | 1.99% | 9,903 |
| Oct 20, 2026 | 8.49 | 8.85 | 8.40 | 8.53 | 8.53 | -2.40% | 15,055 |
| Oct 19, 2026 | 8.35 | 8.74 | 7.58 | 8.74 | 8.74 | 0.46% | 16,777 |
| Oct 16, 2026 | 8.53 | 8.70 | 8.25 | 8.70 | 8.70 | 1.99% | 1,450 |
| Oct 15, 2026 | 8.78 | 8.78 | 8.25 | 8.53 | 8.53 | -2.51% | 13,554 |
| Oct 14, 2026 | 8.74 | 8.75 | 8.64 | 8.75 | 8.75 | -1.13% | 6,913 |
| Oct 13, 2026 | 9.03 | 9.03 | 8.06 | 8.85 | 8.85 | -1.12% | 14,747 |
| Oct 12, 2026 | 9.22 | 9.22 | 8.03 | 8.95 | 8.95 | -2.61% | 20,163 |
| Oct 9, 2026 | 9.16 | 9.40 | 8.21 | 9.19 | 9.19 | 0.44% | 15,617 |
| Oct 8, 2026 | 8.62 | 9.20 | 7.97 | 9.15 | 9.15 | 6.64% | 14,145 |
| Oct 7, 2026 | 8.67 | 8.67 | 8.58 | 8.58 | 8.58 | -1.49% | 1,019 |
| Oct 6, 2026 | 8.49 | 8.71 | 8.33 | 8.71 | 8.71 | 3.08% | 2,088 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -2.54% | 776 |
| Oct 2, 2026 | 9.16 | 9.16 | 8.24 | 8.67 | 8.67 | -4.20% | 6,115 |
| Oct 1, 2026 | 9.10 | 9.10 | 8.82 | 9.05 | 9.05 | -0.77% | 3,601 |
| Sep 30, 2026 | 8.92 | 9.15 | 8.92 | 9.12 | 9.12 | -0.87% | 4,506 |
| Sep 29, 2026 | 9.29 | 9.29 | 8.40 | 9.20 | 9.20 | -0.86% | 10,327 |
| Sep 28, 2026 | 8.87 | 9.28 | 8.49 | 9.28 | 9.28 | 9.43% | 6,851 |
| Sep 25, 2026 | 8.97 | 8.97 | 7.99 | 8.48 | 8.48 | -4.72% | 1,343 |
| Sep 24, 2026 | 8.86 | 8.90 | 8.18 | 8.90 | 8.90 | 1.48% | 2,547 |
| Sep 23, 2026 | 9.00 | 9.00 | 7.01 | 8.77 | 8.77 | -4.67% | 11,502 |
| Sep 22, 2026 | 8.45 | 9.20 | 7.92 | 9.20 | 9.20 | 20.10% | 6,273 |
| Sep 21, 2026 | 9.33 | 9.33 | 7.66 | 7.66 | 7.66 | -17.90% | 6,005 |
| Sep 18, 2026 | 7.05 | 9.33 | 7.05 | 9.33 | 9.33 | 39.46% | 7,448 |
| Sep 17, 2026 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | -3.88% | 2,090 |
| Sep 16, 2026 | 6.95 | 7.05 | 6.95 | 6.96 | 6.96 | 4.04% | 3,081 |
| Sep 15, 2026 | 6.86 | 7.09 | 6.69 | 6.69 | 6.69 | -6.43% | 2,099 |
| Sep 14, 2026 | 7.21 | 7.50 | 7.10 | 7.15 | 7.15 | 2.14% | 2,790 |
| Sep 11, 2026 | 7.24 | 7.24 | 6.88 | 7.00 | 7.00 | -3.71% | 6,217 |
| Sep 10, 2026 | 6.66 | 7.41 | 6.66 | 7.27 | 7.27 | 0.41% | 12,273 |
| Sep 9, 2026 | 7.01 | 7.29 | 6.27 | 7.24 | 7.24 | 3.87% | 12,447 |
| Sep 8, 2026 | 5.97 | 7.12 | 5.97 | 6.97 | 6.97 | 12.06% | 5,388 |
| Sep 4, 2026 | 6.12 | 6.40 | 6.08 | 6.22 | 6.22 | -1.58% | 4,671 |
| Sep 3, 2026 | 6.50 | 6.85 | 6.31 | 6.32 | 6.32 | 0.32% | 22,053 |
| Sep 2, 2026 | 6.80 | 7.31 | 6.30 | 6.30 | 6.30 | -5.98% | 16,859 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -1.46% | 5,392 |
| 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% | 1,600 |
| Aug 18, 2026 | 6.71 | 6.98 | 6.71 | 6.98 | 6.98 | - | 6,209 |
| 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% | 1,247 |
| 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 |