ATIF Holdings Limited (AUC)
NASDAQ: AUC · Real-Time Price · USD
7.94
-0.01 (-0.13%)
At close: Jul 17, 2026, 4:00 PM EDT
7.90
-0.04 (-0.50%)
After-hours: Jul 17, 2026, 4:10 PM EDT
ATIF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |