ATIF Holdings Limited (AUC)
NASDAQ: AUC · Real-Time Price · USD
9.19
+0.04 (0.44%)
Oct 9, 2026, 4:00 PM EDT - Market closed
ATIF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.16 | 9.40 | 8.21 | 9.19 | 9.19 | 0.44% | 15,610 |
| Oct 8, 2026 | 8.62 | 9.20 | 7.97 | 9.15 | 9.15 | 6.64% | 14,045 |
| Oct 7, 2026 | 8.67 | 8.67 | 8.58 | 8.58 | 8.58 | -1.49% | 1,018 |
| 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% | 756 |
| Oct 2, 2026 | 9.16 | 9.16 | 8.24 | 8.67 | 8.67 | -4.20% | 5,805 |
| Oct 1, 2026 | 9.10 | 9.10 | 8.82 | 9.05 | 9.05 | -0.77% | 3,599 |
| Sep 30, 2026 | 8.92 | 9.15 | 8.92 | 9.12 | 9.12 | -0.87% | 4,404 |
| Sep 29, 2026 | 9.29 | 9.29 | 8.40 | 9.20 | 9.20 | -0.86% | 10,133 |
| Sep 28, 2026 | 8.87 | 9.28 | 8.49 | 9.28 | 9.28 | 9.43% | 6,850 |
| Sep 25, 2026 | 8.97 | 8.97 | 7.99 | 8.48 | 8.48 | -4.72% | 1,342 |
| Sep 24, 2026 | 8.86 | 8.90 | 8.18 | 8.90 | 8.90 | 1.48% | 2,540 |
| Sep 23, 2026 | 9.00 | 9.00 | 7.01 | 8.77 | 8.77 | -4.67% | 11,343 |
| Sep 22, 2026 | 8.45 | 9.20 | 7.92 | 9.20 | 9.20 | 20.10% | 6,214 |
| Sep 21, 2026 | 9.33 | 9.33 | 7.66 | 7.66 | 7.66 | -17.90% | 6,003 |
| Sep 18, 2026 | 7.05 | 9.33 | 7.05 | 9.33 | 9.33 | 39.46% | 6,912 |
| Sep 17, 2026 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | -3.88% | 2,089 |
| Sep 16, 2026 | 6.95 | 7.05 | 6.95 | 6.96 | 6.96 | 4.04% | 3,080 |
| Sep 15, 2026 | 6.86 | 7.09 | 6.69 | 6.69 | 6.69 | -6.43% | 2,098 |
| Sep 14, 2026 | 7.21 | 7.50 | 7.10 | 7.15 | 7.15 | 2.14% | 2,788 |
| Sep 11, 2026 | 7.24 | 7.24 | 6.88 | 7.00 | 7.00 | -3.71% | 6,216 |
| Sep 10, 2026 | 6.66 | 7.41 | 6.66 | 7.27 | 7.27 | 0.41% | 12,271 |
| 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% | 5,387 |
| Sep 4, 2026 | 6.12 | 6.40 | 6.08 | 6.22 | 6.22 | -1.58% | 4,668 |
| Sep 3, 2026 | 6.50 | 6.85 | 6.31 | 6.32 | 6.32 | 0.32% | 22,043 |
| 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% | 1,104 |
| 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 |